ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Oct 2024 12:12 PM IST
| ASHOKLEY 242.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 222.52 | 0.4 | 0.00 | 2,85,000 | 20,000 | 14,05,000 | ||||
| 17 Oct | 219.56 | 0.4 | -0.15 | 3,65,000 | -5,000 | 13,95,000 | ||||
| 16 Oct | 224.36 | 0.55 | -0.15 | 4,95,000 | -1,25,000 | 14,10,000 | ||||
| 15 Oct | 226.30 | 0.7 | -0.35 | 12,50,000 | 35,000 | 15,45,000 | ||||
|
|
||||||||||
| 14 Oct | 228.71 | 1.05 | -0.05 | 10,00,000 | -75,000 | 15,15,000 | ||||
| 11 Oct | 227.86 | 1.1 | -0.05 | 7,30,000 | -85,000 | 15,85,000 | ||||
| 10 Oct | 225.70 | 1.15 | 0.25 | 10,90,000 | 1,05,000 | 16,90,000 | ||||
| 9 Oct | 221.82 | 0.9 | -0.25 | 13,50,000 | 85,000 | 15,80,000 | ||||
| 8 Oct | 222.47 | 1.15 | 0.05 | 11,70,000 | -15,000 | 15,00,000 | ||||
| 7 Oct | 222.42 | 1.1 | -0.75 | 19,65,000 | 40,000 | 15,15,000 | ||||
| 4 Oct | 225.39 | 1.85 | -1.30 | 30,45,000 | 2,50,000 | 15,05,000 | ||||
| 3 Oct | 230.70 | 3.15 | -2.70 | 35,85,000 | 35,000 | 12,55,000 | ||||
| 1 Oct | 238.13 | 5.85 | 0.60 | 52,30,000 | 3,00,000 | 12,20,000 | ||||
| 30 Sept | 235.40 | 5.25 | -1.55 | 39,75,000 | 2,85,000 | 9,15,000 | ||||
| 27 Sept | 239.55 | 6.8 | -1.10 | 23,15,000 | 3,90,000 | 6,40,000 | ||||
| 26 Sept | 241.20 | 7.9 | 1.50 | 6,90,000 | 1,25,000 | 2,40,000 | ||||
| 25 Sept | 238.35 | 6.4 | 0.45 | 40,000 | 15,000 | 1,15,000 | ||||
| 24 Sept | 237.30 | 5.95 | 0.10 | 45,000 | 30,000 | 1,00,000 | ||||
| 23 Sept | 236.45 | 5.85 | 0.00 | 85,000 | 30,000 | 75,000 | ||||
| 20 Sept | 237.85 | 5.85 | 1.25 | 60,000 | 30,000 | 40,000 | ||||
| 19 Sept | 237.55 | 4.6 | -19.05 | 10,000 | 0 | 0 | ||||
| 18 Sept | 235.95 | 23.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 240.80 | 23.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 243.80 | 23.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 245.65 | 23.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 246.15 | 23.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 241.55 | 23.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 248.25 | 23.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 243.90 | 23.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 247.80 | 23.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 251.15 | 23.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 250.50 | 23.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 251.00 | 23.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 251.35 | 23.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 256.45 | 23.65 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 242.5 expiring on 31OCT2024
Delta for 242.5 CE is -
Historical price for 242.5 CE is as follows
On 18 Oct ASHOKLEY was trading at 222.52. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 1405000
On 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 1395000
On 16 Oct ASHOKLEY was trading at 224.36. 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 -125000 which decreased total open position to 1410000
On 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 1545000
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 1515000
On 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -85000 which decreased total open position to 1585000
On 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 1690000
On 9 Oct ASHOKLEY was trading at 221.82. 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 85000 which increased total open position to 1580000
On 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 1500000
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 1.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 1515000
On 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 1.85, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 250000 which increased total open position to 1505000
On 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 3.15, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 1255000
On 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 5.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 1220000
On 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 5.25, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 915000
On 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 6.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 390000 which increased total open position to 640000
On 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 7.9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 240000
On 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 6.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 115000
On 24 Sept ASHOKLEY was trading at 237.30. The strike last trading price was 5.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 100000
On 23 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 5.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 75000
On 20 Sept ASHOKLEY was trading at 237.85. The strike last trading price was 5.85, 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 40000
On 19 Sept ASHOKLEY was trading at 237.55. The strike last trading price was 4.6, which was -19.05 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 242.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 222.52 | 21.45 | 0.40 | 10,000 | -5,000 | 9,20,000 |
| 17 Oct | 219.56 | 21.05 | 3.40 | 15,000 | 10,000 | 9,25,000 |
| 16 Oct | 224.36 | 17.65 | 0.95 | 10,000 | -5,000 | 9,20,000 |
| 15 Oct | 226.30 | 16.7 | 2.35 | 35,000 | 15,000 | 9,30,000 |
| 14 Oct | 228.71 | 14.35 | -1.60 | 40,000 | -5,000 | 9,15,000 |
| 11 Oct | 227.86 | 15.95 | -3.45 | 3,85,000 | 2,75,000 | 9,20,000 |
| 10 Oct | 225.70 | 19.4 | -1.55 | 40,000 | -15,000 | 6,45,000 |
| 9 Oct | 221.82 | 20.95 | 1.75 | 1,50,000 | -5,000 | 6,55,000 |
| 8 Oct | 222.47 | 19.2 | -0.50 | 1,25,000 | -55,000 | 6,65,000 |
| 7 Oct | 222.42 | 19.7 | 3.35 | 1,35,000 | -75,000 | 7,30,000 |
| 4 Oct | 225.39 | 16.35 | 3.45 | 3,30,000 | 80,000 | 8,05,000 |
| 3 Oct | 230.70 | 12.9 | 4.10 | 2,25,000 | 5,000 | 7,30,000 |
| 1 Oct | 238.13 | 8.8 | -1.80 | 13,20,000 | 3,45,000 | 7,30,000 |
| 30 Sept | 235.40 | 10.6 | 2.95 | 6,50,000 | -15,000 | 3,70,000 |
| 27 Sept | 239.55 | 7.65 | 0.35 | 9,75,000 | 3,10,000 | 3,90,000 |
| 26 Sept | 241.20 | 7.3 | -2.65 | 1,65,000 | 60,000 | 80,000 |
| 25 Sept | 238.35 | 9.95 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 237.30 | 9.95 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 236.45 | 9.95 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 237.85 | 9.95 | 0.00 | 0 | 5,000 | 0 |
| 19 Sept | 237.55 | 9.95 | 0.80 | 20,000 | 5,000 | 20,000 |
| 18 Sept | 235.95 | 9.15 | 0.00 | 0 | 15,000 | 0 |
| 17 Sept | 240.80 | 9.15 | 2.35 | 20,000 | 15,000 | 15,000 |
| 16 Sept | 243.80 | 6.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 245.65 | 6.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 246.15 | 6.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 241.55 | 6.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 248.25 | 6.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 243.90 | 6.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 247.80 | 6.8 | -2.55 | 15,000 | 5,000 | 5,000 |
| 5 Sept | 251.15 | 9.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 250.50 | 9.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 251.00 | 9.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 251.35 | 9.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 256.45 | 9.35 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 242.5 expiring on 31OCT2024
Delta for 242.5 PE is -
Historical price for 242.5 PE is as follows
On 18 Oct ASHOKLEY was trading at 222.52. The strike last trading price was 21.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 920000
On 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 21.05, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 925000
On 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 17.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 920000
On 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 16.7, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 930000
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 14.35, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 915000
On 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 15.95, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 275000 which increased total open position to 920000
On 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 19.4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 645000
On 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 20.95, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 655000
On 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 19.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 665000
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 19.7, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 730000
On 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 16.35, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 805000
On 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 12.9, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 730000
On 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 8.8, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 730000
On 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 10.6, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 370000
On 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 7.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 310000 which increased total open position to 390000
On 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 7.3, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 80000
On 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 9.95, 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 24 Sept ASHOKLEY was trading at 237.30. The strike last trading price was 9.95, 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 23 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 9.95, 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 20 Sept ASHOKLEY was trading at 237.85. The strike last trading price was 9.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 19 Sept ASHOKLEY was trading at 237.55. The strike last trading price was 9.95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 20000
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 9.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 9.15, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 6.8, 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 6.8, 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 6.8, 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 6.8, 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 6.8, 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 6.8, 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 6.8, 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 5000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
