ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Oct 2024 02:02 PM IST
| ASHOKLEY 220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 223.30 | 6.35 | 1.75 | 76,55,000 | -85,000 | 27,85,000 | ||||
| 17 Oct | 219.56 | 4.6 | -2.90 | 64,50,000 | 8,80,000 | 28,90,000 | ||||
| 16 Oct | 224.36 | 7.5 | -0.85 | 15,50,000 | 1,30,000 | 20,30,000 | ||||
|
|
||||||||||
| 15 Oct | 226.30 | 8.35 | -1.95 | 18,70,000 | -20,000 | 19,10,000 | ||||
| 14 Oct | 228.71 | 10.3 | 0.85 | 23,05,000 | -1,60,000 | 19,40,000 | ||||
| 11 Oct | 227.86 | 9.45 | 0.65 | 45,75,000 | -4,95,000 | 21,05,000 | ||||
| 10 Oct | 225.70 | 8.8 | 1.85 | 1,03,20,000 | 2,40,000 | 25,95,000 | ||||
| 9 Oct | 221.82 | 6.95 | -1.30 | 2,88,55,000 | 14,05,000 | 23,45,000 | ||||
| 8 Oct | 222.47 | 8.25 | 0.10 | 39,20,000 | 95,000 | 9,65,000 | ||||
| 7 Oct | 222.42 | 8.15 | -2.75 | 40,65,000 | 4,00,000 | 8,75,000 | ||||
| 4 Oct | 225.39 | 10.9 | -3.90 | 6,55,000 | 1,45,000 | 4,80,000 | ||||
| 3 Oct | 230.70 | 14.8 | -6.70 | 2,10,000 | 1,00,000 | 3,35,000 | ||||
| 1 Oct | 238.13 | 21.5 | 2.70 | 80,000 | 20,000 | 2,30,000 | ||||
| 30 Sept | 235.40 | 18.8 | -2.80 | 70,000 | 0 | 2,00,000 | ||||
| 27 Sept | 239.55 | 21.6 | -2.70 | 40,000 | 5,000 | 2,00,000 | ||||
| 26 Sept | 241.20 | 24.3 | 3.30 | 1,40,000 | -5,000 | 1,95,000 | ||||
| 25 Sept | 238.35 | 21 | 1.00 | 40,000 | 0 | 2,00,000 | ||||
| 24 Sept | 237.30 | 20 | -0.60 | 10,000 | 5,000 | 1,95,000 | ||||
| 23 Sept | 236.45 | 20.6 | -0.15 | 40,000 | 10,000 | 1,85,000 | ||||
| 20 Sept | 237.85 | 20.75 | 1.25 | 30,000 | 25,000 | 1,75,000 | ||||
| 19 Sept | 237.55 | 19.5 | 0.75 | 1,20,000 | 1,00,000 | 1,45,000 | ||||
| 18 Sept | 235.95 | 18.75 | -2.95 | 20,000 | 5,000 | 40,000 | ||||
| 17 Sept | 240.80 | 21.7 | -7.20 | 25,000 | 10,000 | 45,000 | ||||
| 16 Sept | 243.80 | 28.9 | 0.35 | 5,000 | 0 | 40,000 | ||||
| 13 Sept | 245.65 | 28.55 | 2.95 | 15,000 | 5,000 | 45,000 | ||||
| 12 Sept | 246.15 | 25.6 | -0.10 | 70,000 | 10,000 | 35,000 | ||||
| 11 Sept | 241.55 | 25.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 248.25 | 25.7 | 0.00 | 0 | 15,000 | 0 | ||||
| 9 Sept | 243.90 | 25.7 | -3.20 | 20,000 | 15,000 | 25,000 | ||||
| 6 Sept | 247.80 | 28.9 | 1.85 | 10,000 | 5,000 | 5,000 | ||||
| 4 Sept | 250.50 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 251.00 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 251.35 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 256.45 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 253.80 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 260.45 | 27.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 243.15 | 27.05 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 220 expiring on 31OCT2024
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 18 Oct ASHOKLEY was trading at 223.30. The strike last trading price was 6.35, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -85000 which decreased total open position to 2785000
On 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 4.6, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 880000 which increased total open position to 2890000
On 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 7.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 2030000
On 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 8.35, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 1910000
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 10.3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -160000 which decreased total open position to 1940000
On 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 9.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -495000 which decreased total open position to 2105000
On 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 8.8, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 2595000
On 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 6.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1405000 which increased total open position to 2345000
On 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 8.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 965000
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 8.15, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 400000 which increased total open position to 875000
On 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 10.9, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 480000
On 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 14.8, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 335000
On 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 21.5, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 230000
On 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 18.8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200000
On 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 21.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 200000
On 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 24.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 195000
On 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 21, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200000
On 24 Sept ASHOKLEY was trading at 237.30. The strike last trading price was 20, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 195000
On 23 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 20.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 185000
On 20 Sept ASHOKLEY was trading at 237.85. The strike last trading price was 20.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 175000
On 19 Sept ASHOKLEY was trading at 237.55. The strike last trading price was 19.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 145000
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 18.75, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 40000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 21.7, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 45000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 28.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 28.55, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 45000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 25.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 35000
On 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 25.7, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 25000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 28.9, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 27.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 27.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 27.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 27.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 27.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 27.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug ASHOKLEY was trading at 243.15. The strike last trading price was 27.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASHOKLEY 220 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 223.30 | 2.1 | -2.00 | 63,45,000 | 4,60,000 | 58,55,000 |
| 17 Oct | 219.56 | 4.1 | 2.05 | 1,13,35,000 | -4,90,000 | 54,00,000 |
| 16 Oct | 224.36 | 2.05 | -0.25 | 32,65,000 | 1,30,000 | 58,95,000 |
| 15 Oct | 226.30 | 2.3 | 0.95 | 63,25,000 | 7,85,000 | 57,75,000 |
| 14 Oct | 228.71 | 1.35 | -0.55 | 40,65,000 | 35,000 | 49,85,000 |
| 11 Oct | 227.86 | 1.9 | -1.30 | 69,95,000 | 4,70,000 | 49,60,000 |
| 10 Oct | 225.70 | 3.2 | -1.30 | 89,25,000 | 6,85,000 | 44,95,000 |
| 9 Oct | 221.82 | 4.5 | 0.50 | 1,68,00,000 | 3,65,000 | 37,90,000 |
| 8 Oct | 222.47 | 4 | -0.50 | 64,95,000 | 35,000 | 34,30,000 |
| 7 Oct | 222.42 | 4.5 | 1.10 | 99,15,000 | -75,000 | 34,60,000 |
| 4 Oct | 225.39 | 3.4 | 1.15 | 67,55,000 | -50,000 | 35,30,000 |
| 3 Oct | 230.70 | 2.25 | 1.00 | 48,00,000 | 12,00,000 | 35,65,000 |
| 1 Oct | 238.13 | 1.25 | -0.60 | 42,00,000 | -1,25,000 | 23,60,000 |
| 30 Sept | 235.40 | 1.85 | 0.75 | 38,05,000 | 7,05,000 | 25,00,000 |
| 27 Sept | 239.55 | 1.1 | 0.00 | 15,30,000 | 4,40,000 | 18,00,000 |
| 26 Sept | 241.20 | 1.1 | -0.35 | 10,45,000 | 1,40,000 | 13,80,000 |
| 25 Sept | 238.35 | 1.45 | -0.25 | 9,45,000 | 1,55,000 | 12,40,000 |
| 24 Sept | 237.30 | 1.7 | 0.00 | 6,70,000 | 2,40,000 | 10,80,000 |
| 23 Sept | 236.45 | 1.7 | 0.15 | 5,55,000 | 1,50,000 | 8,40,000 |
| 20 Sept | 237.85 | 1.55 | 0.05 | 1,85,000 | 65,000 | 6,90,000 |
| 19 Sept | 237.55 | 1.5 | -0.60 | 5,50,000 | 20,000 | 6,30,000 |
| 18 Sept | 235.95 | 2.1 | 0.35 | 4,90,000 | 2,50,000 | 6,00,000 |
| 17 Sept | 240.80 | 1.75 | 0.55 | 4,40,000 | 95,000 | 3,45,000 |
| 16 Sept | 243.80 | 1.2 | 0.10 | 50,000 | 10,000 | 2,50,000 |
| 13 Sept | 245.65 | 1.1 | -0.10 | 1,05,000 | 55,000 | 2,45,000 |
| 12 Sept | 246.15 | 1.2 | -0.80 | 90,000 | 0 | 1,90,000 |
| 11 Sept | 241.55 | 2 | 0.75 | 1,95,000 | 95,000 | 1,85,000 |
| 10 Sept | 248.25 | 1.25 | -0.55 | 45,000 | 0 | 85,000 |
| 9 Sept | 243.90 | 1.8 | 0.65 | 65,000 | 40,000 | 85,000 |
| 6 Sept | 247.80 | 1.15 | 0.05 | 5,000 | 0 | 40,000 |
| 4 Sept | 250.50 | 1.1 | 0.00 | 10,000 | 5,000 | 40,000 |
| 3 Sept | 251.00 | 1.1 | -0.20 | 10,000 | 0 | 35,000 |
| 2 Sept | 251.35 | 1.3 | 0.15 | 25,000 | 10,000 | 35,000 |
| 30 Aug | 256.45 | 1.15 | 0.00 | 15,000 | 10,000 | 20,000 |
| 29 Aug | 253.80 | 1.15 | 0.15 | 5,000 | 0 | 10,000 |
| 28 Aug | 260.45 | 1 | -1.00 | 10,000 | 5,000 | 5,000 |
| 6 Aug | 243.15 | 2 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 220 expiring on 31OCT2024
Delta for 220 PE is -
Historical price for 220 PE is as follows
On 18 Oct ASHOKLEY was trading at 223.30. The strike last trading price was 2.1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 460000 which increased total open position to 5855000
On 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 4.1, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -490000 which decreased total open position to 5400000
On 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 5895000
On 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 2.3, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 785000 which increased total open position to 5775000
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 4985000
On 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 1.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 470000 which increased total open position to 4960000
On 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 3.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 685000 which increased total open position to 4495000
On 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 4.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 365000 which increased total open position to 3790000
On 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 3430000
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 4.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 3460000
On 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 3.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 3530000
On 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 2.25, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200000 which increased total open position to 3565000
On 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 1.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -125000 which decreased total open position to 2360000
On 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 1.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 705000 which increased total open position to 2500000
On 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 440000 which increased total open position to 1800000
On 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 1380000
On 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 155000 which increased total open position to 1240000
On 24 Sept ASHOKLEY was trading at 237.30. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 1080000
On 23 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 840000
On 20 Sept ASHOKLEY was trading at 237.85. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 690000
On 19 Sept ASHOKLEY was trading at 237.55. The strike last trading price was 1.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 630000
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 2.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 250000 which increased total open position to 600000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 1.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 345000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 250000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 245000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 1.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190000
On 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 185000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85000
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 1.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 85000
On 6 Sept ASHOKLEY was trading at 247.80. 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 0 which decreased total open position to 40000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 40000
On 3 Sept ASHOKLEY was trading at 251.00. 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 0 which decreased total open position to 35000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 35000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 20000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 6 Aug ASHOKLEY was trading at 243.15. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
