ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Oct 2024 02:02 PM IST
| ASHOKLEY 232.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 223.30 | 1.2 | 0.20 | 29,05,000 | -2,35,000 | 15,55,000 | ||||
| 17 Oct | 219.56 | 1 | -0.65 | 25,75,000 | 3,00,000 | 17,90,000 | ||||
| 16 Oct | 224.36 | 1.65 | -0.50 | 9,95,000 | 10,000 | 15,00,000 | ||||
| 15 Oct | 226.30 | 2.15 | -0.80 | 25,45,000 | 15,000 | 14,85,000 | ||||
| 14 Oct | 228.71 | 2.95 | 0.15 | 41,00,000 | 4,15,000 | 14,85,000 | ||||
| 11 Oct | 227.86 | 2.8 | -0.10 | 35,20,000 | -85,000 | 10,65,000 | ||||
| 10 Oct | 225.70 | 2.9 | 0.85 | 22,20,000 | 1,05,000 | 11,60,000 | ||||
|
|
||||||||||
| 9 Oct | 221.82 | 2.05 | -0.65 | 36,90,000 | 2,25,000 | 10,55,000 | ||||
| 8 Oct | 222.47 | 2.7 | 0.05 | 11,40,000 | 80,000 | 8,35,000 | ||||
| 7 Oct | 222.42 | 2.65 | -1.65 | 16,80,000 | 2,90,000 | 7,65,000 | ||||
| 4 Oct | 225.39 | 4.3 | -2.65 | 22,45,000 | 2,30,000 | 4,75,000 | ||||
| 3 Oct | 230.70 | 6.95 | -4.00 | 6,00,000 | 1,25,000 | 2,25,000 | ||||
| 1 Oct | 238.13 | 10.95 | 1.35 | 2,10,000 | -80,000 | 95,000 | ||||
| 30 Sept | 235.40 | 9.6 | -3.15 | 2,85,000 | 1,45,000 | 1,75,000 | ||||
| 27 Sept | 239.55 | 12.75 | -1.80 | 80,000 | 10,000 | 30,000 | ||||
| 26 Sept | 241.20 | 14.55 | 4.05 | 10,000 | -5,000 | 15,000 | ||||
| 25 Sept | 238.35 | 10.5 | -0.85 | 10,000 | 5,000 | 15,000 | ||||
| 24 Sept | 237.30 | 11.35 | 0.00 | 0 | 10,000 | 0 | ||||
| 23 Sept | 236.45 | 11.35 | -18.90 | 10,000 | 5,000 | 5,000 | ||||
| 20 Sept | 237.85 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 237.55 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 235.95 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 240.80 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 243.80 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 245.65 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 246.15 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 241.55 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 248.25 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 243.90 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 247.80 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 251.15 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 250.50 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 251.00 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 251.35 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 256.45 | 30.25 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 232.5 expiring on 31OCT2024
Delta for 232.5 CE is -
Historical price for 232.5 CE is as follows
On 18 Oct ASHOKLEY was trading at 223.30. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -235000 which decreased total open position to 1555000
On 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 1790000
On 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 1500000
On 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 2.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1485000
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 2.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 415000 which increased total open position to 1485000
On 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 2.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -85000 which decreased total open position to 1065000
On 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 2.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 1160000
On 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 2.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 1055000
On 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 2.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 835000
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 2.65, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 290000 which increased total open position to 765000
On 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 4.3, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 230000 which increased total open position to 475000
On 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 6.95, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 225000
On 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 10.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 95000
On 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 9.6, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 175000
On 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 12.75, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 30000
On 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 14.55, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 15000
On 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 10.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15000
On 24 Sept ASHOKLEY was trading at 237.30. The strike last trading price was 11.35, 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 23 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 11.35, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 20 Sept ASHOKLEY was trading at 237.85. The strike last trading price was 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 232.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 223.30 | 9.1 | -4.00 | 1,25,000 | -60,000 | 5,10,000 |
| 17 Oct | 219.56 | 13.1 | 4.35 | 1,55,000 | -45,000 | 5,65,000 |
| 16 Oct | 224.36 | 8.75 | 0.25 | 80,000 | 0 | 6,20,000 |
| 15 Oct | 226.30 | 8.5 | 2.10 | 2,90,000 | 0 | 6,30,000 |
| 14 Oct | 228.71 | 6.4 | -1.10 | 7,95,000 | 1,00,000 | 6,45,000 |
| 11 Oct | 227.86 | 7.5 | -1.50 | 4,40,000 | 30,000 | 5,55,000 |
| 10 Oct | 225.70 | 9 | -3.20 | 1,85,000 | 45,000 | 5,25,000 |
| 9 Oct | 221.82 | 12.2 | 1.25 | 1,55,000 | 30,000 | 4,75,000 |
| 8 Oct | 222.47 | 10.95 | -0.25 | 1,85,000 | 0 | 4,45,000 |
| 7 Oct | 222.42 | 11.2 | 2.00 | 95,000 | -10,000 | 4,45,000 |
| 4 Oct | 225.39 | 9.2 | 2.70 | 10,60,000 | 30,000 | 4,50,000 |
| 3 Oct | 230.70 | 6.5 | 2.55 | 18,30,000 | 60,000 | 4,20,000 |
| 1 Oct | 238.13 | 3.95 | -1.40 | 7,00,000 | 45,000 | 3,65,000 |
| 30 Sept | 235.40 | 5.35 | 1.85 | 8,20,000 | 1,65,000 | 3,35,000 |
| 27 Sept | 239.55 | 3.5 | 0.20 | 3,60,000 | 65,000 | 1,75,000 |
| 26 Sept | 241.20 | 3.3 | -1.00 | 3,90,000 | -15,000 | 90,000 |
| 25 Sept | 238.35 | 4.3 | -0.60 | 25,000 | 15,000 | 1,05,000 |
| 24 Sept | 237.30 | 4.9 | -0.50 | 30,000 | 5,000 | 90,000 |
| 23 Sept | 236.45 | 5.4 | 0.70 | 40,000 | 15,000 | 85,000 |
| 20 Sept | 237.85 | 4.7 | -0.70 | 75,000 | 50,000 | 70,000 |
| 19 Sept | 237.55 | 5.4 | -0.90 | 5,000 | 0 | 15,000 |
| 18 Sept | 235.95 | 6.3 | 2.35 | 40,000 | 5,000 | 15,000 |
| 17 Sept | 240.80 | 3.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 243.80 | 3.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 245.65 | 3.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 246.15 | 3.95 | 0.00 | 0 | 10,000 | 0 |
| 11 Sept | 241.55 | 3.95 | -2.10 | 20,000 | 10,000 | 10,000 |
| 10 Sept | 248.25 | 6.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 243.90 | 6.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 247.80 | 6.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 251.15 | 6.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 250.50 | 6.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 251.00 | 6.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 251.35 | 6.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 256.45 | 6.05 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 232.5 expiring on 31OCT2024
Delta for 232.5 PE is -
Historical price for 232.5 PE is as follows
On 18 Oct ASHOKLEY was trading at 223.30. The strike last trading price was 9.1, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 510000
On 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 13.1, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 565000
On 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 8.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 620000
On 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 8.5, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 630000
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 6.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 645000
On 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 7.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 555000
On 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 9, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 525000
On 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 12.2, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 475000
On 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 10.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 445000
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 11.2, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 445000
On 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 9.2, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 450000
On 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 6.5, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 420000
On 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 3.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 365000
On 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 5.35, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 335000
On 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 3.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 175000
On 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 3.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 90000
On 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 4.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 105000
On 24 Sept ASHOKLEY was trading at 237.30. The strike last trading price was 4.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 90000
On 23 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 5.4, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 85000
On 20 Sept ASHOKLEY was trading at 237.85. The strike last trading price was 4.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 70000
On 19 Sept ASHOKLEY was trading at 237.55. The strike last trading price was 5.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 6.3, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 3.95, 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 3.95, 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 3.95, 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 3.95, 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 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 3.95, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 6.05, 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 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 6.05, 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 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 6.05, 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 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 6.05, 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 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 6.05, 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 6.05, 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 6.05, 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 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
