ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Sep 2024 04:12 PM IST
| ASHOKLEY 227.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 235.95 | 9.35 | -4.65 | 65,000 | 5,000 | 25,000 | ||||
| 17 Sept | 240.80 | 14 | -2.85 | 5,000 | 0 | 20,000 | ||||
| 16 Sept | 243.80 | 16.85 | -2.50 | 5,000 | 0 | 15,000 | ||||
| 13 Sept | 245.65 | 19.35 | 3.50 | 15,000 | -5,000 | 15,000 | ||||
| 12 Sept | 246.15 | 15.85 | 0.55 | 40,000 | 10,000 | 15,000 | ||||
| 11 Sept | 241.55 | 15.3 | -1.80 | 10,000 | 0 | 10,000 | ||||
| 10 Sept | 248.25 | 17.1 | 0.00 | 0 | 10,000 | 0 | ||||
| 9 Sept | 243.90 | 17.1 | -1.40 | 20,000 | 10,000 | 10,000 | ||||
| 6 Sept | 247.80 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 251.15 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 250.50 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 251.00 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 251.35 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 256.45 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 253.80 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 260.45 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 262.15 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 260.15 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 260.40 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 261.75 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 260.25 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 260.00 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 257.50 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 255.95 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 246.45 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 251.70 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 252.05 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 253.10 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 246.30 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 247.30 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 243.15 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 244.00 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 250.15 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 250.20 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 257.09 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 253.59 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 256.35 | 18.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 246.38 | 18.5 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 227.5 expiring on 26SEP2024
Delta for 227.5 CE is -
Historical price for 227.5 CE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 9.35, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 25000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 14, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 16.85, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 19.35, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 15000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 15.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 15000
On 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 15.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 17.1, 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 0
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 17.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 18.5, 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 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 18.5, 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 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 18.5, 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 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 18.5, 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 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 18.5, 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 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 18.5, 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 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 18.5, 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 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 18.5, 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 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 18.5, 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 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 18.5, 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 Aug ASHOKLEY was trading at 251.70. The strike last trading price was 18.5, 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 Aug ASHOKLEY was trading at 252.05. The strike last trading price was 18.5, 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 Aug ASHOKLEY was trading at 253.10. The strike last trading price was 18.5, 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 Aug ASHOKLEY was trading at 246.30. The strike last trading price was 18.5, 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 7 Aug ASHOKLEY was trading at 247.30. The strike last trading price was 18.5, 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 18.5, 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 Aug ASHOKLEY was trading at 244.00. The strike last trading price was 18.5, 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 Aug ASHOKLEY was trading at 250.15. The strike last trading price was 18.5, 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 1 Aug ASHOKLEY was trading at 250.20. The strike last trading price was 18.5, 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 31 Jul ASHOKLEY was trading at 257.09. The strike last trading price was 18.5, 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 Jul ASHOKLEY was trading at 253.59. The strike last trading price was 18.5, 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 Jul ASHOKLEY was trading at 256.35. The strike last trading price was 18.5, 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 26 Jul ASHOKLEY was trading at 246.38. The strike last trading price was 18.5, 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 Sept | 235.95 | 1.35 | 0.55 | 8,35,000 | 40,000 | 5,55,000 |
| 17 Sept | 240.80 | 0.8 | 0.30 | 9,20,000 | 3,05,000 | 5,25,000 |
| 16 Sept | 243.80 | 0.5 | 0.10 | 2,95,000 | -45,000 | 2,05,000 |
| 13 Sept | 245.65 | 0.4 | -0.05 | 2,75,000 | -10,000 | 2,35,000 |
| 12 Sept | 246.15 | 0.45 | -0.80 | 6,25,000 | 0 | 2,80,000 |
| 11 Sept | 241.55 | 1.25 | 0.70 | 5,55,000 | 65,000 | 2,95,000 |
| 10 Sept | 248.25 | 0.55 | -0.50 | 2,00,000 | 0 | 2,35,000 |
| 9 Sept | 243.90 | 1.05 | 0.35 | 5,40,000 | 1,05,000 | 2,35,000 |
| 6 Sept | 247.80 | 0.7 | 0.25 | 2,50,000 | 15,000 | 1,50,000 |
| 5 Sept | 251.15 | 0.45 | -0.05 | 50,000 | 15,000 | 1,45,000 |
| 4 Sept | 250.50 | 0.5 | -0.05 | 90,000 | 25,000 | 1,30,000 |
| 3 Sept | 251.00 | 0.55 | -0.15 | 55,000 | 5,000 | 1,05,000 |
| 2 Sept | 251.35 | 0.7 | 0.10 | 1,40,000 | 5,000 | 95,000 |
| 30 Aug | 256.45 | 0.6 | -10.15 | 1,30,000 | 1,00,000 | 1,00,000 |
| 29 Aug | 253.80 | 10.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 260.45 | 10.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 262.15 | 10.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 260.15 | 10.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 260.40 | 10.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 261.75 | 10.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 260.25 | 10.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 260.00 | 10.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 257.50 | 10.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 255.95 | 10.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 246.45 | 10.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 251.70 | 10.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 252.05 | 10.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 253.10 | 10.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 246.30 | 10.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 247.30 | 10.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 243.15 | 10.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 244.00 | 10.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 250.15 | 10.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 250.20 | 10.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 257.09 | 10.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 253.59 | 10.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 256.35 | 10.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 246.38 | 10.75 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 227.5 expiring on 26SEP2024
Delta for 227.5 PE is -
Historical price for 227.5 PE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 1.35, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 555000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 0.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 305000 which increased total open position to 525000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 205000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 235000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 0.45, 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 280000
On 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 1.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 295000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 0.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 235000
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 1.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 235000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 150000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 145000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 130000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 105000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 95000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 0.6, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 100000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 10.75, 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 10.75, 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 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 10.75, 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 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 10.75, 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 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 10.75, 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 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 10.75, 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 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 10.75, 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 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 10.75, 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 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 10.75, 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 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 10.75, 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 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 10.75, 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 Aug ASHOKLEY was trading at 251.70. The strike last trading price was 10.75, 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 Aug ASHOKLEY was trading at 252.05. The strike last trading price was 10.75, 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 Aug ASHOKLEY was trading at 253.10. The strike last trading price was 10.75, 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 Aug ASHOKLEY was trading at 246.30. The strike last trading price was 10.75, 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 7 Aug ASHOKLEY was trading at 247.30. The strike last trading price was 10.75, 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 10.75, 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 Aug ASHOKLEY was trading at 244.00. The strike last trading price was 10.75, 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 Aug ASHOKLEY was trading at 250.15. The strike last trading price was 10.75, 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 1 Aug ASHOKLEY was trading at 250.20. The strike last trading price was 10.75, 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 31 Jul ASHOKLEY was trading at 257.09. The strike last trading price was 10.75, 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 Jul ASHOKLEY was trading at 253.59. The strike last trading price was 10.75, 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 Jul ASHOKLEY was trading at 256.35. The strike last trading price was 10.75, 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 26 Jul ASHOKLEY was trading at 246.38. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0