ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Oct 2024 12:32 PM IST
| ASHOKLEY 227.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 222.66 | 2.45 | 0.65 | 21,65,000 | 2,55,000 | 17,80,000 | ||||
| 17 Oct | 219.56 | 1.8 | -1.40 | 29,30,000 | 70,000 | 15,30,000 | ||||
| 16 Oct | 224.36 | 3.2 | -0.65 | 16,10,000 | 35,000 | 14,55,000 | ||||
| 15 Oct | 226.30 | 3.85 | -1.25 | 42,80,000 | 2,85,000 | 14,20,000 | ||||
| 14 Oct | 228.71 | 5.1 | 0.35 | 51,60,000 | 1,95,000 | 11,15,000 | ||||
| 11 Oct | 227.86 | 4.75 | 0.05 | 56,55,000 | -1,55,000 | 9,05,000 | ||||
| 10 Oct | 225.70 | 4.7 | 1.30 | 40,75,000 | 1,95,000 | 10,70,000 | ||||
| 9 Oct | 221.82 | 3.4 | -0.90 | 48,40,000 | 3,25,000 | 8,80,000 | ||||
| 8 Oct | 222.47 | 4.3 | 0.00 | 27,65,000 | -20,000 | 5,70,000 | ||||
| 7 Oct | 222.42 | 4.3 | -2.15 | 15,70,000 | 2,25,000 | 5,90,000 | ||||
| 4 Oct | 225.39 | 6.45 | -3.25 | 13,05,000 | 2,55,000 | 3,50,000 | ||||
| 3 Oct | 230.70 | 9.7 | -4.90 | 65,000 | 35,000 | 90,000 | ||||
| 1 Oct | 238.13 | 14.6 | 1.50 | 75,000 | -5,000 | 50,000 | ||||
| 30 Sept | 235.40 | 13.1 | -3.30 | 30,000 | 20,000 | 50,000 | ||||
| 27 Sept | 239.55 | 16.4 | -17.45 | 45,000 | 30,000 | 30,000 | ||||
| 26 Sept | 241.20 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 238.35 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 237.30 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 236.45 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Sept | 237.85 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 237.55 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 235.95 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 240.80 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 243.80 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 245.65 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 246.15 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 241.55 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 248.25 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 243.90 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 247.80 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 250.50 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 251.00 | 33.85 | 33.85 | 0 | 0 | 0 | ||||
| 2 Sept | 251.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 256.45 | 0 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 227.5 expiring on 31OCT2024
Delta for 227.5 CE is -
Historical price for 227.5 CE is as follows
On 18 Oct ASHOKLEY was trading at 222.66. The strike last trading price was 2.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 255000 which increased total open position to 1780000
On 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 1.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 1530000
On 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 3.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 1455000
On 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 3.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 1420000
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 5.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 1115000
On 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 4.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -155000 which decreased total open position to 905000
On 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 4.7, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 1070000
On 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 3.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 325000 which increased total open position to 880000
On 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 570000
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 4.3, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 590000
On 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 6.45, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 255000 which increased total open position to 350000
On 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 9.7, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 90000
On 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 14.6, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 50000
On 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 13.1, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 50000
On 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 16.4, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
On 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 33.85, 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 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 33.85, 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 24 Sept ASHOKLEY was trading at 237.30. The strike last trading price was 33.85, 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 23 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 33.85, 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 Sept ASHOKLEY was trading at 237.85. The strike last trading price was 33.85, 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 19 Sept ASHOKLEY was trading at 237.55. The strike last trading price was 33.85, 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 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 33.85, 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 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 33.85, 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 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 33.85, 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 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 33.85, 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 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 33.85, 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 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 33.85, 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 33.85, 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 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 33.85, 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 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 33.85, 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 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 33.85, 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 33.85, which was 33.85 higher 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 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 30 Aug ASHOKLEY was trading at 256.45. 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
| ASHOKLEY 227.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 222.66 | 6.15 | -2.70 | 3,60,000 | 30,000 | 7,65,000 |
| 17 Oct | 219.56 | 8.85 | 3.55 | 3,95,000 | -60,000 | 7,40,000 |
| 16 Oct | 224.36 | 5.3 | 0.00 | 4,15,000 | -10,000 | 8,00,000 |
| 15 Oct | 226.30 | 5.3 | 1.75 | 18,40,000 | -15,000 | 8,15,000 |
| 14 Oct | 228.71 | 3.55 | -1.10 | 34,90,000 | 1,10,000 | 8,30,000 |
| 11 Oct | 227.86 | 4.65 | -1.75 | 21,30,000 | 1,90,000 | 7,40,000 |
| 10 Oct | 225.70 | 6.4 | -2.20 | 5,40,000 | -35,000 | 5,40,000 |
| 9 Oct | 221.82 | 8.6 | 0.90 | 6,80,000 | -15,000 | 5,70,000 |
| 8 Oct | 222.47 | 7.7 | -0.30 | 5,20,000 | -15,000 | 5,80,000 |
| 7 Oct | 222.42 | 8 | 1.65 | 14,90,000 | 45,000 | 5,85,000 |
| 4 Oct | 225.39 | 6.35 | 2.00 | 22,35,000 | 1,80,000 | 5,45,000 |
| 3 Oct | 230.70 | 4.35 | 1.80 | 7,10,000 | 60,000 | 3,65,000 |
| 1 Oct | 238.13 | 2.55 | -0.90 | 6,05,000 | 1,00,000 | 3,00,000 |
| 30 Sept | 235.40 | 3.45 | 1.25 | 4,75,000 | 55,000 | 2,00,000 |
| 27 Sept | 239.55 | 2.2 | 0.20 | 3,05,000 | 1,20,000 | 1,45,000 |
| 26 Sept | 241.20 | 2 | -0.95 | 55,000 | 15,000 | 25,000 |
| 25 Sept | 238.35 | 2.95 | -1.75 | 25,000 | 10,000 | 10,000 |
| 24 Sept | 237.30 | 4.7 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 236.45 | 4.7 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 237.85 | 4.7 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 237.55 | 4.7 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 235.95 | 4.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 240.80 | 4.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 243.80 | 4.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 245.65 | 4.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 246.15 | 4.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 241.55 | 4.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 248.25 | 4.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 243.90 | 4.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 247.80 | 4.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 250.50 | 4.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 251.00 | 4.7 | 4.70 | 0 | 0 | 0 |
| 2 Sept | 251.35 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 256.45 | 0 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 227.5 expiring on 31OCT2024
Delta for 227.5 PE is -
Historical price for 227.5 PE is as follows
On 18 Oct ASHOKLEY was trading at 222.66. The strike last trading price was 6.15, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 765000
On 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 8.85, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 740000
On 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 5.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 800000
On 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 5.3, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 815000
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 3.55, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 830000
On 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 4.65, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 740000
On 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 6.4, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 540000
On 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 8.6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 570000
On 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 7.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 580000
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 8, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 585000
On 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 6.35, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 545000
On 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 4.35, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 365000
On 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 2.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 300000
On 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 3.45, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 200000
On 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 2.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 145000
On 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 25000
On 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 2.95, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 24 Sept ASHOKLEY was trading at 237.30. The strike last trading price was 4.7, 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 23 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 4.7, 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 20 Sept ASHOKLEY was trading at 237.85. The strike last trading price was 4.7, 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 19 Sept ASHOKLEY was trading at 237.55. The strike last trading price was 4.7, 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 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 4.7, 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 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 4.7, 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 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 4.7, 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 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 4.7, 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 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 4.7, 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 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 4.7, 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 4.7, 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 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 4.7, 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 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 4.7, 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 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 4.7, 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 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 4.7, which was 4.70 higher 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 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 30 Aug ASHOKLEY was trading at 256.45. 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
