ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Sep 2024 04:12 PM IST
| ASHOKLEY 237.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 235.95 | 2.8 | -2.65 | 56,20,000 | 8,05,000 | 11,40,000 | ||||
| 17 Sept | 240.80 | 5.45 | -2.80 | 16,00,000 | 2,65,000 | 3,35,000 | ||||
| 16 Sept | 243.80 | 8.25 | -1.85 | 25,000 | -5,000 | 75,000 | ||||
| 13 Sept | 245.65 | 10.1 | -0.60 | 40,000 | 5,000 | 90,000 | ||||
| 12 Sept | 246.15 | 10.7 | 3.10 | 2,65,000 | 45,000 | 85,000 | ||||
| 11 Sept | 241.55 | 7.6 | -3.60 | 1,25,000 | 15,000 | 50,000 | ||||
| 10 Sept | 248.25 | 11.2 | 0.90 | 10,000 | 0 | 40,000 | ||||
| 9 Sept | 243.90 | 10.3 | -2.65 | 90,000 | 15,000 | 40,000 | ||||
| 6 Sept | 247.80 | 12.95 | -2.55 | 70,000 | 5,000 | 30,000 | ||||
| 5 Sept | 251.15 | 15.5 | 0.05 | 20,000 | 5,000 | 20,000 | ||||
| 4 Sept | 250.50 | 15.45 | -1.05 | 25,000 | -5,000 | 5,000 | ||||
| 3 Sept | 251.00 | 16.5 | 0.00 | 30,000 | -10,000 | 15,000 | ||||
| 2 Sept | 251.35 | 16.5 | -2.55 | 15,000 | 10,000 | 30,000 | ||||
| 30 Aug | 256.45 | 19.05 | 5.45 | 35,000 | 15,000 | 15,000 | ||||
| 29 Aug | 253.80 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 260.45 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 262.15 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 260.15 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 260.40 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 261.75 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 260.25 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 260.00 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 257.50 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 255.95 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 246.45 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 251.70 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 252.05 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 253.10 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 246.30 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 247.30 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 243.15 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 244.00 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 250.15 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 250.20 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 257.09 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 253.59 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 256.35 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 246.38 | 13.6 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 237.5 expiring on 26SEP2024
Delta for 237.5 CE is -
Historical price for 237.5 CE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 2.8, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 805000 which increased total open position to 1140000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 5.45, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 265000 which increased total open position to 335000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 8.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 75000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 10.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 90000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 10.7, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 85000
On 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 7.6, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 50000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 11.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 10.3, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 40000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 12.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 30000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 15.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 20000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 15.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 5000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 16.5, 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 15000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 16.5, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 30000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 19.05, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 237.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 235.95 | 4.95 | 2.20 | 37,65,000 | 55,000 | 5,75,000 |
| 17 Sept | 240.80 | 2.75 | 0.85 | 41,35,000 | 5,000 | 5,35,000 |
| 16 Sept | 243.80 | 1.9 | 0.40 | 6,10,000 | 1,85,000 | 5,35,000 |
| 13 Sept | 245.65 | 1.5 | 0.10 | 6,40,000 | -80,000 | 3,50,000 |
| 12 Sept | 246.15 | 1.4 | -2.20 | 11,50,000 | 55,000 | 4,55,000 |
| 11 Sept | 241.55 | 3.6 | 2.00 | 13,60,000 | -1,45,000 | 4,20,000 |
| 10 Sept | 248.25 | 1.6 | -1.25 | 6,05,000 | 90,000 | 5,65,000 |
| 9 Sept | 243.90 | 2.85 | 0.80 | 10,65,000 | 1,35,000 | 4,70,000 |
| 6 Sept | 247.80 | 2.05 | 0.65 | 4,60,000 | 25,000 | 3,25,000 |
| 5 Sept | 251.15 | 1.4 | -0.10 | 90,000 | 10,000 | 2,95,000 |
| 4 Sept | 250.50 | 1.5 | 0.05 | 70,000 | 0 | 2,90,000 |
| 3 Sept | 251.00 | 1.45 | -0.30 | 90,000 | 15,000 | 2,90,000 |
| 2 Sept | 251.35 | 1.75 | 0.30 | 4,25,000 | 95,000 | 2,75,000 |
| 30 Aug | 256.45 | 1.45 | -0.30 | 2,65,000 | 1,15,000 | 1,80,000 |
| 29 Aug | 253.80 | 1.75 | -13.95 | 75,000 | 60,000 | 60,000 |
| 28 Aug | 260.45 | 15.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 262.15 | 15.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 260.15 | 15.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 260.40 | 15.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 261.75 | 15.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 260.25 | 15.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 260.00 | 15.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 257.50 | 15.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 255.95 | 15.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 246.45 | 15.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 251.70 | 15.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 252.05 | 15.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 253.10 | 15.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 246.30 | 15.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 247.30 | 15.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 243.15 | 15.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 244.00 | 15.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 250.15 | 15.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 250.20 | 15.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 257.09 | 15.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 253.59 | 15.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 256.35 | 15.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 246.38 | 15.7 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 237.5 expiring on 26SEP2024
Delta for 237.5 PE is -
Historical price for 237.5 PE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 4.95, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 575000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 2.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 535000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 1.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 185000 which increased total open position to 535000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 350000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 1.4, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 455000
On 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 3.6, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -145000 which decreased total open position to 420000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 1.6, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 565000
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 2.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 470000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 2.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 325000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 295000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 290000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 290000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 1.75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 275000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 180000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 1.75, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 60000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 15.7, 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 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 15.7, 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 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 15.7, 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 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 15.7, 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 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 15.7, 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 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 15.7, 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 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 15.7, 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 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 15.7, 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 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 15.7, 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 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 15.7, 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 Aug ASHOKLEY was trading at 251.70. The strike last trading price was 15.7, 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 Aug ASHOKLEY was trading at 252.05. The strike last trading price was 15.7, 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 Aug ASHOKLEY was trading at 253.10. The strike last trading price was 15.7, 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 8 Aug ASHOKLEY was trading at 246.30. The strike last trading price was 15.7, 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 7 Aug ASHOKLEY was trading at 247.30. The strike last trading price was 15.7, 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 Aug ASHOKLEY was trading at 243.15. The strike last trading price was 15.7, 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 5 Aug ASHOKLEY was trading at 244.00. The strike last trading price was 15.7, 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 2 Aug ASHOKLEY was trading at 250.15. The strike last trading price was 15.7, 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 1 Aug ASHOKLEY was trading at 250.20. The strike last trading price was 15.7, 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 31 Jul ASHOKLEY was trading at 257.09. The strike last trading price was 15.7, 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 30 Jul ASHOKLEY was trading at 253.59. The strike last trading price was 15.7, 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 29 Jul ASHOKLEY was trading at 256.35. The strike last trading price was 15.7, 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 26 Jul ASHOKLEY was trading at 246.38. The strike last trading price was 15.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0