ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
03 Dec 2024 04:12 PM IST
| ASHOKLEY 26DEC2024 220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 235.18 | 14.95 | 3.00 | - | 38 | 6 | 135 | |||
| 2 Dec | 229.82 | 11.95 | -2.55 | 18.51 | 54 | 5 | 129 | |||
| 29 Nov | 232.08 | 14.5 | 0.00 | 22.23 | 56 | 24 | 155 | |||
| 28 Nov | 231.58 | 14.5 | -1.85 | 20.99 | 76 | -13 | 132 | |||
| 27 Nov | 234.86 | 16.35 | 2.10 | - | 48 | 5 | 146 | |||
| 26 Nov | 231.54 | 14.25 | -1.75 | 16.56 | 39 | -2 | 143 | |||
| 25 Nov | 234.91 | 16 | 6.25 | - | 255 | -30 | 147 | |||
| 22 Nov | 223.96 | 9.75 | 2.55 | 23.64 | 214 | 0 | 177 | |||
| 21 Nov | 218.90 | 7.2 | -0.35 | 23.87 | 222 | 29 | 175 | |||
| 20 Nov | 221.34 | 7.55 | 0.00 | 21.79 | 196 | 11 | 144 | |||
| 19 Nov | 221.34 | 7.55 | 1.55 | 21.79 | 196 | 9 | 144 | |||
| 18 Nov | 220.25 | 6 | 0.35 | 18.77 | 104 | 65 | 134 | |||
| 14 Nov | 217.57 | 5.65 | -0.55 | 19.69 | 34 | 2 | 67 | |||
| 13 Nov | 217.42 | 6.2 | -2.30 | 19.92 | 53 | 10 | 66 | |||
| 12 Nov | 221.12 | 8.5 | -1.45 | 22.49 | 30 | 13 | 55 | |||
| 11 Nov | 224.34 | 9.95 | 0.75 | 20.65 | 42 | 3 | 41 | |||
| 8 Nov | 221.89 | 9.2 | 2.75 | 20.53 | 99 | 6 | 38 | |||
| 7 Nov | 215.90 | 6.45 | -0.15 | 23.11 | 10 | 3 | 32 | |||
| 6 Nov | 215.61 | 6.6 | 0.05 | 21.57 | 16 | 8 | 28 | |||
| 5 Nov | 211.84 | 6.55 | -0.25 | 27.12 | 13 | 7 | 19 | |||
| 4 Nov | 208.71 | 6.8 | 0.80 | 33.35 | 9 | 8 | 12 | |||
| 1 Nov | 209.25 | 6 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 31 Oct | 208.18 | 6 | -26.30 | - | 4 | 2 | 2 | |||
| 29 Oct | 208.15 | 32.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 217.26 | 32.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 214.11 | 32.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 217.80 | 32.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 223.28 | 32.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 224.36 | 32.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 226.30 | 32.3 | 32.30 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 225.39 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 230.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 238.13 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 235.40 | 0 | - | 0 | 0 | 0 | ||||
For Ashok Leyland Ltd - strike price 220 expiring on 26DEC2024
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 3 Dec ASHOKLEY was trading at 235.18. The strike last trading price was 14.95, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 135
On 2 Dec ASHOKLEY was trading at 229.82. The strike last trading price was 11.95, which was -2.55 lower than the previous day. The implied volatity was 18.51, the open interest changed by 5 which increased total open position to 129
On 29 Nov ASHOKLEY was trading at 232.08. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was 22.23, the open interest changed by 24 which increased total open position to 155
On 28 Nov ASHOKLEY was trading at 231.58. The strike last trading price was 14.5, which was -1.85 lower than the previous day. The implied volatity was 20.99, the open interest changed by -13 which decreased total open position to 132
On 27 Nov ASHOKLEY was trading at 234.86. The strike last trading price was 16.35, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 146
On 26 Nov ASHOKLEY was trading at 231.54. The strike last trading price was 14.25, which was -1.75 lower than the previous day. The implied volatity was 16.56, the open interest changed by -2 which decreased total open position to 143
On 25 Nov ASHOKLEY was trading at 234.91. The strike last trading price was 16, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 147
On 22 Nov ASHOKLEY was trading at 223.96. The strike last trading price was 9.75, which was 2.55 higher than the previous day. The implied volatity was 23.64, the open interest changed by 0 which decreased total open position to 177
On 21 Nov ASHOKLEY was trading at 218.90. The strike last trading price was 7.2, which was -0.35 lower than the previous day. The implied volatity was 23.87, the open interest changed by 29 which increased total open position to 175
On 20 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 7.55, which was 0.00 lower than the previous day. The implied volatity was 21.79, the open interest changed by 11 which increased total open position to 144
On 19 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 7.55, which was 1.55 higher than the previous day. The implied volatity was 21.79, the open interest changed by 9 which increased total open position to 144
On 18 Nov ASHOKLEY was trading at 220.25. The strike last trading price was 6, which was 0.35 higher than the previous day. The implied volatity was 18.77, the open interest changed by 65 which increased total open position to 134
On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 5.65, which was -0.55 lower than the previous day. The implied volatity was 19.69, the open interest changed by 2 which increased total open position to 67
On 13 Nov ASHOKLEY was trading at 217.42. The strike last trading price was 6.2, which was -2.30 lower than the previous day. The implied volatity was 19.92, the open interest changed by 10 which increased total open position to 66
On 12 Nov ASHOKLEY was trading at 221.12. The strike last trading price was 8.5, which was -1.45 lower than the previous day. The implied volatity was 22.49, the open interest changed by 13 which increased total open position to 55
On 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 9.95, which was 0.75 higher than the previous day. The implied volatity was 20.65, the open interest changed by 3 which increased total open position to 41
On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 9.2, which was 2.75 higher than the previous day. The implied volatity was 20.53, the open interest changed by 6 which increased total open position to 38
On 7 Nov ASHOKLEY was trading at 215.90. The strike last trading price was 6.45, which was -0.15 lower than the previous day. The implied volatity was 23.11, the open interest changed by 3 which increased total open position to 32
On 6 Nov ASHOKLEY was trading at 215.61. The strike last trading price was 6.6, which was 0.05 higher than the previous day. The implied volatity was 21.57, the open interest changed by 8 which increased total open position to 28
On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 6.55, which was -0.25 lower than the previous day. The implied volatity was 27.12, the open interest changed by 7 which increased total open position to 19
On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 6.8, which was 0.80 higher than the previous day. The implied volatity was 33.35, the open interest changed by 8 which increased total open position to 12
On 1 Nov ASHOKLEY was trading at 209.25. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct ASHOKLEY was trading at 208.18. The strike last trading price was 6, which was -26.30 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 32.3, 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 24 Oct ASHOKLEY was trading at 217.26. The strike last trading price was 32.3, 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 23 Oct ASHOKLEY was trading at 214.11. The strike last trading price was 32.3, 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 21 Oct ASHOKLEY was trading at 217.80. The strike last trading price was 32.3, 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 18 Oct ASHOKLEY was trading at 223.28. The strike last trading price was 32.3, 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 32.3, 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 32.3, which was 32.30 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 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 3 Oct ASHOKLEY was trading at 230.70. 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 1 Oct ASHOKLEY was trading at 238.13. 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 30 Sept ASHOKLEY was trading at 235.40. 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 26DEC2024 220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.14
Theta: -0.08
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 235.18 | 1.55 | -1.05 | 30.39 | 1,100 | 46 | 726 |
| 2 Dec | 229.82 | 2.6 | 0.20 | 29.50 | 1,263 | 37 | 681 |
| 29 Nov | 232.08 | 2.4 | -0.20 | 29.42 | 659 | 9 | 645 |
| 28 Nov | 231.58 | 2.6 | 0.45 | 30.12 | 785 | 56 | 636 |
| 27 Nov | 234.86 | 2.15 | -0.60 | 30.39 | 447 | 47 | 580 |
| 26 Nov | 231.54 | 2.75 | 0.40 | 30.18 | 303 | 56 | 534 |
| 25 Nov | 234.91 | 2.35 | -2.55 | 30.46 | 616 | 198 | 475 |
| 22 Nov | 223.96 | 4.9 | -2.30 | 27.86 | 268 | 69 | 346 |
| 21 Nov | 218.90 | 7.2 | 0.20 | 29.29 | 246 | 53 | 278 |
| 20 Nov | 221.34 | 7 | 0.00 | 29.87 | 240 | 151 | 216 |
| 19 Nov | 221.34 | 7 | -1.80 | 29.87 | 240 | 142 | 216 |
| 18 Nov | 220.25 | 8.8 | -0.20 | 33.73 | 33 | 12 | 73 |
| 14 Nov | 217.57 | 9 | 0.20 | 30.13 | 6 | 0 | 60 |
| 13 Nov | 217.42 | 8.8 | 1.80 | 30.40 | 36 | 8 | 60 |
| 12 Nov | 221.12 | 7 | 1.75 | 27.96 | 44 | 13 | 51 |
| 11 Nov | 224.34 | 5.25 | -2.25 | 25.83 | 64 | 18 | 38 |
| 8 Nov | 221.89 | 7.5 | -5.00 | 30.63 | 25 | 14 | 20 |
| 7 Nov | 215.90 | 12.5 | -0.50 | 36.72 | 1 | 0 | 5 |
| 6 Nov | 215.61 | 13 | -3.95 | 39.33 | 3 | -2 | 4 |
| 5 Nov | 211.84 | 16.95 | 1.95 | 44.48 | 2 | 0 | 4 |
| 4 Nov | 208.71 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 209.25 | 15 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 208.18 | 15 | 6.60 | - | 2 | 0 | 2 |
| 29 Oct | 208.15 | 8.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 217.26 | 8.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 214.11 | 8.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 217.80 | 8.4 | 1.30 | - | 2 | 0 | 0 |
| 18 Oct | 223.28 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 224.36 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 226.30 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 225.39 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 230.70 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 238.13 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 235.40 | 7.1 | - | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 220 expiring on 26DEC2024
Delta for 220 PE is -0.16
Historical price for 220 PE is as follows
On 3 Dec ASHOKLEY was trading at 235.18. The strike last trading price was 1.55, which was -1.05 lower than the previous day. The implied volatity was 30.39, the open interest changed by 46 which increased total open position to 726
On 2 Dec ASHOKLEY was trading at 229.82. The strike last trading price was 2.6, which was 0.20 higher than the previous day. The implied volatity was 29.50, the open interest changed by 37 which increased total open position to 681
On 29 Nov ASHOKLEY was trading at 232.08. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was 29.42, the open interest changed by 9 which increased total open position to 645
On 28 Nov ASHOKLEY was trading at 231.58. The strike last trading price was 2.6, which was 0.45 higher than the previous day. The implied volatity was 30.12, the open interest changed by 56 which increased total open position to 636
On 27 Nov ASHOKLEY was trading at 234.86. The strike last trading price was 2.15, which was -0.60 lower than the previous day. The implied volatity was 30.39, the open interest changed by 47 which increased total open position to 580
On 26 Nov ASHOKLEY was trading at 231.54. The strike last trading price was 2.75, which was 0.40 higher than the previous day. The implied volatity was 30.18, the open interest changed by 56 which increased total open position to 534
On 25 Nov ASHOKLEY was trading at 234.91. The strike last trading price was 2.35, which was -2.55 lower than the previous day. The implied volatity was 30.46, the open interest changed by 198 which increased total open position to 475
On 22 Nov ASHOKLEY was trading at 223.96. The strike last trading price was 4.9, which was -2.30 lower than the previous day. The implied volatity was 27.86, the open interest changed by 69 which increased total open position to 346
On 21 Nov ASHOKLEY was trading at 218.90. The strike last trading price was 7.2, which was 0.20 higher than the previous day. The implied volatity was 29.29, the open interest changed by 53 which increased total open position to 278
On 20 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 29.87, the open interest changed by 151 which increased total open position to 216
On 19 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 7, which was -1.80 lower than the previous day. The implied volatity was 29.87, the open interest changed by 142 which increased total open position to 216
On 18 Nov ASHOKLEY was trading at 220.25. The strike last trading price was 8.8, which was -0.20 lower than the previous day. The implied volatity was 33.73, the open interest changed by 12 which increased total open position to 73
On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 9, which was 0.20 higher than the previous day. The implied volatity was 30.13, the open interest changed by 0 which decreased total open position to 60
On 13 Nov ASHOKLEY was trading at 217.42. The strike last trading price was 8.8, which was 1.80 higher than the previous day. The implied volatity was 30.40, the open interest changed by 8 which increased total open position to 60
On 12 Nov ASHOKLEY was trading at 221.12. The strike last trading price was 7, which was 1.75 higher than the previous day. The implied volatity was 27.96, the open interest changed by 13 which increased total open position to 51
On 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 5.25, which was -2.25 lower than the previous day. The implied volatity was 25.83, the open interest changed by 18 which increased total open position to 38
On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 7.5, which was -5.00 lower than the previous day. The implied volatity was 30.63, the open interest changed by 14 which increased total open position to 20
On 7 Nov ASHOKLEY was trading at 215.90. The strike last trading price was 12.5, which was -0.50 lower than the previous day. The implied volatity was 36.72, the open interest changed by 0 which decreased total open position to 5
On 6 Nov ASHOKLEY was trading at 215.61. The strike last trading price was 13, which was -3.95 lower than the previous day. The implied volatity was 39.33, the open interest changed by -2 which decreased total open position to 4
On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 16.95, which was 1.95 higher than the previous day. The implied volatity was 44.48, the open interest changed by 0 which decreased total open position to 4
On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ASHOKLEY was trading at 209.25. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct ASHOKLEY was trading at 208.18. The strike last trading price was 15, which was 6.60 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 8.4, 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 8.4, 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 8.4, 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 8.4, which was 1.30 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 7.1, 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 7.1, 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 7.1, 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 7.1, 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 7.1, 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 7.1, 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 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
