ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Oct 2024 02:02 PM IST
| ASHOKLEY 237.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 223.30 | 0.65 | 0.15 | 13,90,000 | -10,000 | 21,10,000 | ||||
| 17 Oct | 219.56 | 0.5 | -0.40 | 16,25,000 | 20,000 | 21,25,000 | ||||
| 16 Oct | 224.36 | 0.9 | -0.25 | 15,40,000 | 3,70,000 | 21,05,000 | ||||
| 15 Oct | 226.30 | 1.15 | -0.60 | 18,60,000 | 85,000 | 17,35,000 | ||||
| 14 Oct | 228.71 | 1.75 | 0.00 | 14,60,000 | 1,15,000 | 16,60,000 | ||||
| 11 Oct | 227.86 | 1.75 | -0.10 | 17,05,000 | 40,000 | 15,45,000 | ||||
| 10 Oct | 225.70 | 1.85 | 0.50 | 18,65,000 | -25,000 | 14,75,000 | ||||
| 9 Oct | 221.82 | 1.35 | -0.35 | 27,95,000 | 25,000 | 15,60,000 | ||||
| 8 Oct | 222.47 | 1.7 | 0.00 | 12,75,000 | -50,000 | 15,30,000 | ||||
|
|
||||||||||
| 7 Oct | 222.42 | 1.7 | -1.15 | 27,45,000 | 1,10,000 | 16,00,000 | ||||
| 4 Oct | 225.39 | 2.85 | -1.75 | 33,15,000 | 3,00,000 | 15,10,000 | ||||
| 3 Oct | 230.70 | 4.6 | -3.60 | 36,95,000 | 4,00,000 | 12,15,000 | ||||
| 1 Oct | 238.13 | 8.2 | 1.00 | 29,35,000 | -1,00,000 | 8,20,000 | ||||
| 30 Sept | 235.40 | 7.2 | -2.30 | 24,35,000 | 4,55,000 | 9,30,000 | ||||
| 27 Sept | 239.55 | 9.5 | -1.25 | 11,50,000 | 1,70,000 | 4,70,000 | ||||
| 26 Sept | 241.20 | 10.75 | 2.15 | 8,15,000 | -10,000 | 3,05,000 | ||||
| 25 Sept | 238.35 | 8.6 | 0.20 | 4,45,000 | 95,000 | 3,15,000 | ||||
| 24 Sept | 237.30 | 8.4 | 0.00 | 1,90,000 | 40,000 | 2,20,000 | ||||
| 23 Sept | 236.45 | 8.4 | -0.05 | 2,40,000 | 1,20,000 | 1,80,000 | ||||
| 20 Sept | 237.85 | 8.45 | -0.35 | 65,000 | 20,000 | 70,000 | ||||
| 19 Sept | 237.55 | 8.8 | 1.55 | 65,000 | 35,000 | 45,000 | ||||
| 18 Sept | 235.95 | 7.25 | -19.55 | 10,000 | 5,000 | 5,000 | ||||
| 17 Sept | 240.80 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 243.80 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 245.65 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 246.15 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 241.55 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 248.25 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 243.90 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 247.80 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 251.15 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 250.50 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 251.00 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 251.35 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 256.45 | 26.8 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 237.5 expiring on 31OCT2024
Delta for 237.5 CE is -
Historical price for 237.5 CE is as follows
On 18 Oct ASHOKLEY was trading at 223.30. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 2110000
On 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 2125000
On 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 370000 which increased total open position to 2105000
On 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 1735000
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 1660000
On 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 1.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 1545000
On 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 1.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 1475000
On 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 1560000
On 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 1530000
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 1.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 1600000
On 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 2.85, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 1510000
On 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 4.6, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 400000 which increased total open position to 1215000
On 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 8.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -100000 which decreased total open position to 820000
On 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 7.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 455000 which increased total open position to 930000
On 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 9.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 470000
On 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 10.75, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 305000
On 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 8.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 315000
On 24 Sept ASHOKLEY was trading at 237.30. The strike last trading price was 8.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 220000
On 23 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 8.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 180000
On 20 Sept ASHOKLEY was trading at 237.85. The strike last trading price was 8.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 70000
On 19 Sept ASHOKLEY was trading at 237.55. The strike last trading price was 8.8, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 45000
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 7.25, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 26.8, 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 Oct | 223.30 | 13.4 | -4.05 | 1,20,000 | -5,000 | 11,65,000 |
| 17 Oct | 219.56 | 17.45 | 4.45 | 85,000 | 0 | 11,65,000 |
| 16 Oct | 224.36 | 13 | 0.35 | 15,000 | -5,000 | 11,60,000 |
| 15 Oct | 226.30 | 12.65 | 2.40 | 1,25,000 | 5,000 | 11,60,000 |
| 14 Oct | 228.71 | 10.25 | -1.35 | 1,50,000 | 15,000 | 11,50,000 |
| 11 Oct | 227.86 | 11.6 | -1.65 | 4,65,000 | 85,000 | 11,40,000 |
| 10 Oct | 225.70 | 13.25 | -3.20 | 1,40,000 | 45,000 | 10,50,000 |
| 9 Oct | 221.82 | 16.45 | 1.30 | 3,10,000 | 15,000 | 10,05,000 |
| 8 Oct | 222.47 | 15.15 | -0.45 | 1,50,000 | -25,000 | 9,95,000 |
| 7 Oct | 222.42 | 15.6 | 2.90 | 2,80,000 | -1,10,000 | 10,20,000 |
| 4 Oct | 225.39 | 12.7 | 3.30 | 5,35,000 | -30,000 | 11,40,000 |
| 3 Oct | 230.70 | 9.4 | 3.35 | 21,15,000 | 2,65,000 | 11,75,000 |
| 1 Oct | 238.13 | 6.05 | -1.75 | 45,90,000 | 2,25,000 | 9,10,000 |
| 30 Sept | 235.40 | 7.8 | 2.55 | 24,05,000 | 60,000 | 6,90,000 |
| 27 Sept | 239.55 | 5.25 | 0.25 | 10,85,000 | 1,30,000 | 6,30,000 |
| 26 Sept | 241.20 | 5 | -1.60 | 6,55,000 | 1,35,000 | 4,90,000 |
| 25 Sept | 238.35 | 6.6 | -0.65 | 2,55,000 | 70,000 | 3,50,000 |
| 24 Sept | 237.30 | 7.25 | -0.45 | 60,000 | 10,000 | 2,80,000 |
| 23 Sept | 236.45 | 7.7 | 0.75 | 70,000 | 5,000 | 2,70,000 |
| 20 Sept | 237.85 | 6.95 | -1.05 | 95,000 | 15,000 | 2,65,000 |
| 19 Sept | 237.55 | 8 | -0.70 | 40,000 | 0 | 2,50,000 |
| 18 Sept | 235.95 | 8.7 | 2.00 | 2,60,000 | 2,40,000 | 2,50,000 |
| 17 Sept | 240.80 | 6.7 | 1.85 | 5,000 | 0 | 10,000 |
| 16 Sept | 243.80 | 4.85 | -2.70 | 20,000 | 10,000 | 10,000 |
| 13 Sept | 245.65 | 7.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 246.15 | 7.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 241.55 | 7.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 248.25 | 7.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 243.90 | 7.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 247.80 | 7.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 251.15 | 7.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 250.50 | 7.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 251.00 | 7.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 251.35 | 7.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 256.45 | 7.55 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 237.5 expiring on 31OCT2024
Delta for 237.5 PE is -
Historical price for 237.5 PE is as follows
On 18 Oct ASHOKLEY was trading at 223.30. The strike last trading price was 13.4, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 1165000
On 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 17.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1165000
On 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 13, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 1160000
On 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 12.65, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 1160000
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 10.25, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1150000
On 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 11.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 1140000
On 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 13.25, 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 1050000
On 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 16.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1005000
On 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 15.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 995000
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 15.6, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -110000 which decreased total open position to 1020000
On 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 12.7, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1140000
On 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 9.4, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 265000 which increased total open position to 1175000
On 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 6.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 910000
On 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 7.8, 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 690000
On 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 630000
On 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 490000
On 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 6.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 350000
On 24 Sept ASHOKLEY was trading at 237.30. The strike last trading price was 7.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 280000
On 23 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 7.7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 270000
On 20 Sept ASHOKLEY was trading at 237.85. The strike last trading price was 6.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 265000
On 19 Sept ASHOKLEY was trading at 237.55. The strike last trading price was 8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250000
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 8.7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 250000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 6.7, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 4.85, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 7.55, 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 7.55, 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 7.55, 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 7.55, 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 7.55, 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 7.55, 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 7.55, 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 7.55, 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 7.55, 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 7.55, 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 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
