ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
30 Dec 2024 04:12 PM IST
| ASHOKLEY 30JAN2025 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 0.26
Theta: -0.11
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 30 Dec | 223.38 | 4.85 | 0.05 | 19.28 | 2,137 | 69 | 592 | |||
| 27 Dec | 220.51 | 4.8 | 0.05 | 21.70 | 1,226 | 96 | 525 | |||
| 26 Dec | 220.14 | 4.75 | 0.50 | 22.13 | 934 | 93 | 428 | |||
| 24 Dec | 219.88 | 4.25 | -0.25 | 20.42 | 540 | 60 | 349 | |||
| 23 Dec | 218.94 | 4.5 | -0.15 | 21.68 | 861 | 184 | 290 | |||
| 20 Dec | 217.28 | 4.65 | -1.05 | 23.32 | 92 | 33 | 107 | |||
| 19 Dec | 219.22 | 5.7 | -2.00 | 24.25 | 89 | 26 | 74 | |||
| 18 Dec | 222.83 | 7.7 | -3.80 | 24.12 | 71 | 43 | 48 | |||
| 17 Dec | 230.84 | 11.5 | 1.60 | 22.15 | 5 | 4 | 4 | |||
| 16 Dec | 234.84 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 231.94 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 230.00 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 231.18 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 228.96 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 228.66 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 232.18 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 232.59 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 233.98 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 235.18 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 229.82 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 232.08 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 231.58 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 223.96 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 218.90 | 9.9 | 0.00 | 0.67 | 0 | 0 | 0 | |||
| 20 Nov | 221.34 | 9.9 | 0.00 | 0.66 | 0 | 0 | 0 | |||
| 19 Nov | 221.34 | 9.9 | 0.00 | 0.66 | 0 | 0 | 0 | |||
| 14 Nov | 217.57 | 9.9 | 9.90 | 1.31 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 224.34 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 221.89 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 211.84 | 0 | 0.00 | 2.18 | 0 | 0 | 0 | |||
| 4 Nov | 208.71 | 0 | 3.12 | 0 | 0 | 0 | ||||
For Ashok Leyland Ltd - strike price 225 expiring on 30JAN2025
Delta for 225 CE is 0.50
Historical price for 225 CE is as follows
On 30 Dec ASHOKLEY was trading at 223.38. The strike last trading price was 4.85, which was 0.05 higher than the previous day. The implied volatity was 19.28, the open interest changed by 69 which increased total open position to 592
On 27 Dec ASHOKLEY was trading at 220.51. The strike last trading price was 4.8, which was 0.05 higher than the previous day. The implied volatity was 21.70, the open interest changed by 96 which increased total open position to 525
On 26 Dec ASHOKLEY was trading at 220.14. The strike last trading price was 4.75, which was 0.50 higher than the previous day. The implied volatity was 22.13, the open interest changed by 93 which increased total open position to 428
On 24 Dec ASHOKLEY was trading at 219.88. The strike last trading price was 4.25, which was -0.25 lower than the previous day. The implied volatity was 20.42, the open interest changed by 60 which increased total open position to 349
On 23 Dec ASHOKLEY was trading at 218.94. The strike last trading price was 4.5, which was -0.15 lower than the previous day. The implied volatity was 21.68, the open interest changed by 184 which increased total open position to 290
On 20 Dec ASHOKLEY was trading at 217.28. The strike last trading price was 4.65, which was -1.05 lower than the previous day. The implied volatity was 23.32, the open interest changed by 33 which increased total open position to 107
On 19 Dec ASHOKLEY was trading at 219.22. The strike last trading price was 5.7, which was -2.00 lower than the previous day. The implied volatity was 24.25, the open interest changed by 26 which increased total open position to 74
On 18 Dec ASHOKLEY was trading at 222.83. The strike last trading price was 7.7, which was -3.80 lower than the previous day. The implied volatity was 24.12, the open interest changed by 43 which increased total open position to 48
On 17 Dec ASHOKLEY was trading at 230.84. The strike last trading price was 11.5, which was 1.60 higher than the previous day. The implied volatity was 22.15, the open interest changed by 4 which increased total open position to 4
On 16 Dec ASHOKLEY was trading at 234.84. The strike last trading price was 9.9, 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 13 Dec ASHOKLEY was trading at 231.94. The strike last trading price was 9.9, 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 12 Dec ASHOKLEY was trading at 230.00. The strike last trading price was 9.9, 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 11 Dec ASHOKLEY was trading at 231.18. The strike last trading price was 9.9, 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 Dec ASHOKLEY was trading at 228.96. The strike last trading price was 9.9, 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 9 Dec ASHOKLEY was trading at 228.66. The strike last trading price was 9.9, 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 Dec ASHOKLEY was trading at 232.18. The strike last trading price was 9.9, 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 5 Dec ASHOKLEY was trading at 232.59. The strike last trading price was 9.9, 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 4 Dec ASHOKLEY was trading at 233.98. The strike last trading price was 9.9, 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 Dec ASHOKLEY was trading at 235.18. The strike last trading price was 9.9, 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 Dec ASHOKLEY was trading at 229.82. The strike last trading price was 9.9, 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 Nov ASHOKLEY was trading at 232.08. The strike last trading price was 9.9, 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 Nov ASHOKLEY was trading at 231.58. The strike last trading price was 9.9, 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 22 Nov ASHOKLEY was trading at 223.96. The strike last trading price was 9.9, 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 21 Nov ASHOKLEY was trading at 218.90. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 9.9, which was 9.90 higher than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ASHOKLEY was trading at 224.34. 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 0 which decreased total open position to 0
On 8 Nov ASHOKLEY was trading at 221.89. 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 0 which decreased total open position to 0
On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
| ASHOKLEY 30JAN2025 225 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.26
Theta: -0.09
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 30 Dec | 223.38 | 7.75 | 0.30 | 29.33 | 278 | 13 | 384 |
| 27 Dec | 220.51 | 7.45 | -0.85 | 23.18 | 391 | 118 | 372 |
| 26 Dec | 220.14 | 8.3 | -1.50 | 24.87 | 181 | 5 | 254 |
| 24 Dec | 219.88 | 9.8 | -0.45 | 28.73 | 148 | 36 | 248 |
| 23 Dec | 218.94 | 10.25 | -0.85 | 29.16 | 212 | 118 | 212 |
| 20 Dec | 217.28 | 11.1 | 1.10 | 28.47 | 59 | 43 | 94 |
| 19 Dec | 219.22 | 10 | 1.35 | 27.56 | 6 | 0 | 51 |
| 18 Dec | 222.83 | 8.65 | 4.00 | 29.49 | 43 | 8 | 52 |
| 17 Dec | 230.84 | 4.65 | 1.45 | 25.98 | 38 | 22 | 44 |
| 16 Dec | 234.84 | 3.2 | -0.80 | 24.72 | 20 | 6 | 20 |
| 13 Dec | 231.94 | 4 | -2.30 | 24.80 | 14 | 5 | 15 |
| 12 Dec | 230.00 | 6.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 231.18 | 6.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 228.96 | 6.3 | 0.00 | 0.00 | 0 | 2 | 0 |
| 9 Dec | 228.66 | 6.3 | 1.50 | 27.78 | 3 | 1 | 9 |
| 6 Dec | 232.18 | 4.8 | -17.85 | 26.17 | 9 | 7 | 7 |
| 5 Dec | 232.59 | 22.65 | 0.00 | 3.76 | 0 | 0 | 0 |
| 4 Dec | 233.98 | 22.65 | 0.00 | 3.95 | 0 | 0 | 0 |
| 3 Dec | 235.18 | 22.65 | 0.00 | 4.54 | 0 | 0 | 0 |
| 2 Dec | 229.82 | 22.65 | 0.00 | 2.80 | 0 | 0 | 0 |
| 29 Nov | 232.08 | 22.65 | 0.00 | 3.41 | 0 | 0 | 0 |
| 28 Nov | 231.58 | 22.65 | 0.00 | 3.43 | 0 | 0 | 0 |
| 22 Nov | 223.96 | 22.65 | 0.00 | 1.08 | 0 | 0 | 0 |
| 21 Nov | 218.90 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 221.34 | 22.65 | 0.00 | 0.41 | 0 | 0 | 0 |
| 19 Nov | 221.34 | 22.65 | 0.00 | 0.41 | 0 | 0 | 0 |
| 14 Nov | 217.57 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 224.34 | 22.65 | 22.65 | 2.37 | 0 | 0 | 0 |
| 8 Nov | 221.89 | 0 | 0.00 | 0.63 | 0 | 0 | 0 |
| 5 Nov | 211.84 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 208.71 | 0 | - | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 225 expiring on 30JAN2025
Delta for 225 PE is -0.49
Historical price for 225 PE is as follows
On 30 Dec ASHOKLEY was trading at 223.38. The strike last trading price was 7.75, which was 0.30 higher than the previous day. The implied volatity was 29.33, the open interest changed by 13 which increased total open position to 384
On 27 Dec ASHOKLEY was trading at 220.51. The strike last trading price was 7.45, which was -0.85 lower than the previous day. The implied volatity was 23.18, the open interest changed by 118 which increased total open position to 372
On 26 Dec ASHOKLEY was trading at 220.14. The strike last trading price was 8.3, which was -1.50 lower than the previous day. The implied volatity was 24.87, the open interest changed by 5 which increased total open position to 254
On 24 Dec ASHOKLEY was trading at 219.88. The strike last trading price was 9.8, which was -0.45 lower than the previous day. The implied volatity was 28.73, the open interest changed by 36 which increased total open position to 248
On 23 Dec ASHOKLEY was trading at 218.94. The strike last trading price was 10.25, which was -0.85 lower than the previous day. The implied volatity was 29.16, the open interest changed by 118 which increased total open position to 212
On 20 Dec ASHOKLEY was trading at 217.28. The strike last trading price was 11.1, which was 1.10 higher than the previous day. The implied volatity was 28.47, the open interest changed by 43 which increased total open position to 94
On 19 Dec ASHOKLEY was trading at 219.22. The strike last trading price was 10, which was 1.35 higher than the previous day. The implied volatity was 27.56, the open interest changed by 0 which decreased total open position to 51
On 18 Dec ASHOKLEY was trading at 222.83. The strike last trading price was 8.65, which was 4.00 higher than the previous day. The implied volatity was 29.49, the open interest changed by 8 which increased total open position to 52
On 17 Dec ASHOKLEY was trading at 230.84. The strike last trading price was 4.65, which was 1.45 higher than the previous day. The implied volatity was 25.98, the open interest changed by 22 which increased total open position to 44
On 16 Dec ASHOKLEY was trading at 234.84. The strike last trading price was 3.2, which was -0.80 lower than the previous day. The implied volatity was 24.72, the open interest changed by 6 which increased total open position to 20
On 13 Dec ASHOKLEY was trading at 231.94. The strike last trading price was 4, which was -2.30 lower than the previous day. The implied volatity was 24.80, the open interest changed by 5 which increased total open position to 15
On 12 Dec ASHOKLEY was trading at 230.00. The strike last trading price was 6.3, 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 11 Dec ASHOKLEY was trading at 231.18. The strike last trading price was 6.3, 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 10 Dec ASHOKLEY was trading at 228.96. The strike last trading price was 6.3, 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 9 Dec ASHOKLEY was trading at 228.66. The strike last trading price was 6.3, which was 1.50 higher than the previous day. The implied volatity was 27.78, the open interest changed by 1 which increased total open position to 9
On 6 Dec ASHOKLEY was trading at 232.18. The strike last trading price was 4.8, which was -17.85 lower than the previous day. The implied volatity was 26.17, the open interest changed by 7 which increased total open position to 7
On 5 Dec ASHOKLEY was trading at 232.59. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ASHOKLEY was trading at 233.98. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ASHOKLEY was trading at 235.18. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ASHOKLEY was trading at 229.82. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ASHOKLEY was trading at 232.08. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ASHOKLEY was trading at 231.58. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ASHOKLEY was trading at 223.96. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ASHOKLEY was trading at 218.90. The strike last trading price was 22.65, 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 20 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 22.65, 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 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 22.65, which was 22.65 higher than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ASHOKLEY was trading at 211.84. 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 0 which decreased total open position to 0
On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
