ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
14 Nov 2024 04:12 PM IST
| ASHOKLEY 28NOV2024 222.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 0.15
Theta: -0.12
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 217.57 | 1.5 | -0.35 | 18.97 | 364.5 | -11.5 | 256 | |||
| 13 Nov | 217.42 | 1.85 | -0.95 | 18.93 | 802.5 | 15.5 | 266 | |||
|
|
||||||||||
| 12 Nov | 221.12 | 2.8 | -1.20 | 17.81 | 924.5 | 72.5 | 255 | |||
| 11 Nov | 224.34 | 4 | -0.10 | 14.95 | 1,075.5 | -46.5 | 183 | |||
| 8 Nov | 221.89 | 4.1 | 1.45 | 18.21 | 2,258.5 | 121.5 | 227 | |||
| 7 Nov | 215.90 | 2.65 | -0.20 | 24.28 | 218 | 12.5 | 106 | |||
| 6 Nov | 215.61 | 2.85 | 0.00 | 22.71 | 177.5 | 15.5 | 94 | |||
| 5 Nov | 211.84 | 2.85 | 0.25 | 29.03 | 124 | 28 | 79.5 | |||
| 4 Nov | 208.71 | 2.6 | -0.70 | 33.53 | 110 | 28.5 | 51.5 | |||
| 1 Nov | 209.25 | 3.3 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 31 Oct | 208.18 | 3.3 | -0.30 | - | 37 | 6 | 24 | |||
| 30 Oct | 209.39 | 3.6 | 0.50 | - | 23 | 5 | 18 | |||
| 29 Oct | 208.15 | 3.1 | -1.55 | - | 15 | 9 | 13 | |||
| 28 Oct | 211.89 | 4.65 | -0.40 | - | 8 | 4 | 4 | |||
| 25 Oct | 214.00 | 5.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 217.26 | 5.05 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Oct | 214.11 | 5.05 | -22.30 | - | 1 | 0 | 0 | |||
| 22 Oct | 212.58 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 217.80 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 223.28 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 219.56 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 224.36 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 226.30 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 228.71 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 227.86 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 225.70 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 221.82 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 222.47 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 222.42 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 225.39 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 230.70 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 238.13 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 235.40 | 27.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 239.55 | 27.35 | - | 0 | 0 | 0 | ||||
For Ashok Leyland Ltd - strike price 222.5 expiring on 28NOV2024
Delta for 222.5 CE is 0.30
Historical price for 222.5 CE is as follows
On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 18.97, the open interest changed by -23 which decreased total open position to 512
On 13 Nov ASHOKLEY was trading at 217.42. The strike last trading price was 1.85, which was -0.95 lower than the previous day. The implied volatity was 18.93, the open interest changed by 31 which increased total open position to 532
On 12 Nov ASHOKLEY was trading at 221.12. The strike last trading price was 2.8, which was -1.20 lower than the previous day. The implied volatity was 17.81, the open interest changed by 145 which increased total open position to 510
On 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 4, which was -0.10 lower than the previous day. The implied volatity was 14.95, the open interest changed by -93 which decreased total open position to 366
On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 4.1, which was 1.45 higher than the previous day. The implied volatity was 18.21, the open interest changed by 243 which increased total open position to 454
On 7 Nov ASHOKLEY was trading at 215.90. The strike last trading price was 2.65, which was -0.20 lower than the previous day. The implied volatity was 24.28, the open interest changed by 25 which increased total open position to 212
On 6 Nov ASHOKLEY was trading at 215.61. The strike last trading price was 2.85, which was 0.00 lower than the previous day. The implied volatity was 22.71, the open interest changed by 31 which increased total open position to 188
On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 2.85, which was 0.25 higher than the previous day. The implied volatity was 29.03, the open interest changed by 56 which increased total open position to 159
On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 2.6, which was -0.70 lower than the previous day. The implied volatity was 33.53, the open interest changed by 57 which increased total open position to 103
On 1 Nov ASHOKLEY was trading at 209.25. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct ASHOKLEY was trading at 208.18. The strike last trading price was 3.3, 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 30 Oct ASHOKLEY was trading at 209.39. The strike last trading price was 3.6, 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 29 Oct ASHOKLEY was trading at 208.15. The strike last trading price was 3.1, which was -1.55 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 4.65, 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 25 Oct ASHOKLEY was trading at 214.00. The strike last trading price was 5.05, 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 5.05, 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 5.05, which was -22.30 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASHOKLEY 28NOV2024 222.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 0.16
Theta: -0.17
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 217.57 | 8.6 | 0.15 | 35.71 | 48 | -7 | 118 |
| 13 Nov | 217.42 | 8.45 | 2.50 | 36.37 | 105.5 | -14.5 | 125.5 |
| 12 Nov | 221.12 | 5.95 | 1.75 | 29.37 | 480 | -14.5 | 143.5 |
| 11 Nov | 224.34 | 4.2 | -1.90 | 26.93 | 806 | 88 | 159 |
| 8 Nov | 221.89 | 6.1 | -6.50 | 31.02 | 194.5 | 39.5 | 70 |
| 7 Nov | 215.90 | 12.6 | 0.95 | 44.75 | 24.5 | 2 | 30 |
| 6 Nov | 215.61 | 11.65 | -3.15 | 42.35 | 21 | 8 | 28.5 |
| 5 Nov | 211.84 | 14.8 | -2.80 | 45.07 | 2.5 | 0 | 21 |
| 4 Nov | 208.71 | 17.6 | 2.15 | 44.32 | 23.5 | 9.5 | 20.5 |
| 1 Nov | 209.25 | 15.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 208.18 | 15.45 | 0.45 | - | 3 | 0 | 9 |
| 30 Oct | 209.39 | 15 | 2.00 | - | 7 | 6 | 9 |
| 29 Oct | 208.15 | 13 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 211.89 | 13 | 0.00 | - | 0 | 3 | 0 |
| 25 Oct | 214.00 | 13 | 7.15 | - | 3 | 2 | 2 |
| 24 Oct | 217.26 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 214.11 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 212.58 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 217.80 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 223.28 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 219.56 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 224.36 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 226.30 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 228.71 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 227.86 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 225.70 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 221.82 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 222.47 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 222.42 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 225.39 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 230.70 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 238.13 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 235.40 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 239.55 | 5.85 | - | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 222.5 expiring on 28NOV2024
Delta for 222.5 PE is -0.60
Historical price for 222.5 PE is as follows
On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 8.6, which was 0.15 higher than the previous day. The implied volatity was 35.71, the open interest changed by -14 which decreased total open position to 236
On 13 Nov ASHOKLEY was trading at 217.42. The strike last trading price was 8.45, which was 2.50 higher than the previous day. The implied volatity was 36.37, the open interest changed by -29 which decreased total open position to 251
On 12 Nov ASHOKLEY was trading at 221.12. The strike last trading price was 5.95, which was 1.75 higher than the previous day. The implied volatity was 29.37, the open interest changed by -29 which decreased total open position to 287
On 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 4.2, which was -1.90 lower than the previous day. The implied volatity was 26.93, the open interest changed by 176 which increased total open position to 318
On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 6.1, which was -6.50 lower than the previous day. The implied volatity was 31.02, the open interest changed by 79 which increased total open position to 140
On 7 Nov ASHOKLEY was trading at 215.90. The strike last trading price was 12.6, which was 0.95 higher than the previous day. The implied volatity was 44.75, the open interest changed by 4 which increased total open position to 60
On 6 Nov ASHOKLEY was trading at 215.61. The strike last trading price was 11.65, which was -3.15 lower than the previous day. The implied volatity was 42.35, the open interest changed by 16 which increased total open position to 57
On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 14.8, which was -2.80 lower than the previous day. The implied volatity was 45.07, the open interest changed by 0 which decreased total open position to 42
On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 17.6, which was 2.15 higher than the previous day. The implied volatity was 44.32, the open interest changed by 19 which increased total open position to 41
On 1 Nov ASHOKLEY was trading at 209.25. The strike last trading price was 15.45, 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 15.45, which was 0.45 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 15, which was 2.00 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 13, 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 28 Oct ASHOKLEY was trading at 211.89. The strike last trading price was 13, 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 Oct ASHOKLEY was trading at 214.00. The strike last trading price was 13, which was 7.15 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 5.85, 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 5.85, 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 22 Oct ASHOKLEY was trading at 212.58. The strike last trading price was 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
