ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Sep 2024 04:12 PM IST
| ASHOKLEY 242.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 235.95 | 1.35 | -1.50 | 74,80,000 | 4,20,000 | 14,50,000 | ||||
|
|
||||||||||
| 17 Sept | 240.80 | 2.85 | -2.10 | 55,75,000 | 4,75,000 | 10,90,000 | ||||
| 16 Sept | 243.80 | 4.95 | -1.35 | 12,35,000 | 45,000 | 6,20,000 | ||||
| 13 Sept | 245.65 | 6.3 | -1.05 | 8,25,000 | 15,000 | 5,65,000 | ||||
| 12 Sept | 246.15 | 7.35 | 2.45 | 33,70,000 | -1,70,000 | 5,65,000 | ||||
| 11 Sept | 241.55 | 4.9 | -3.95 | 15,80,000 | 4,55,000 | 7,50,000 | ||||
| 10 Sept | 248.25 | 8.85 | 1.70 | 3,55,000 | 80,000 | 2,95,000 | ||||
| 9 Sept | 243.90 | 7.15 | -2.25 | 9,50,000 | 1,75,000 | 2,20,000 | ||||
| 6 Sept | 247.80 | 9.4 | -1.65 | 1,30,000 | 5,000 | 45,000 | ||||
| 5 Sept | 251.15 | 11.05 | -0.35 | 45,000 | -5,000 | 35,000 | ||||
| 4 Sept | 250.50 | 11.4 | -1.50 | 75,000 | 5,000 | 45,000 | ||||
| 3 Sept | 251.00 | 12.9 | -0.10 | 25,000 | 0 | 45,000 | ||||
| 2 Sept | 251.35 | 13 | -2.25 | 30,000 | 0 | 45,000 | ||||
| 30 Aug | 256.45 | 15.25 | 3.75 | 60,000 | 45,000 | 45,000 | ||||
| 29 Aug | 253.80 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 260.45 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 262.15 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 260.15 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 260.40 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 261.75 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 260.25 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 260.00 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 257.50 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 255.95 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 246.45 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 251.70 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 252.05 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 253.10 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 246.30 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 247.30 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 243.15 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 244.00 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 250.15 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 250.20 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 257.09 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 253.59 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 256.35 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 246.38 | 11.5 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 242.5 expiring on 26SEP2024
Delta for 242.5 CE is -
Historical price for 242.5 CE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 1.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 420000 which increased total open position to 1450000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 2.85, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 475000 which increased total open position to 1090000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 4.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 620000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 6.3, 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 565000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 7.35, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -170000 which decreased total open position to 565000
On 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 4.9, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 455000 which increased total open position to 750000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 8.85, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 295000
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 7.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 220000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 9.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 45000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 11.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 35000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 11.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 45000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 12.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 13, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 15.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 45000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 242.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 235.95 | 8.65 | 3.55 | 11,55,000 | 25,000 | 9,80,000 |
| 17 Sept | 240.80 | 5.1 | 1.70 | 22,45,000 | 2,05,000 | 9,60,000 |
| 16 Sept | 243.80 | 3.4 | 0.50 | 14,20,000 | -2,00,000 | 7,70,000 |
| 13 Sept | 245.65 | 2.9 | 0.35 | 14,45,000 | -65,000 | 9,65,000 |
| 12 Sept | 246.15 | 2.55 | -3.35 | 49,50,000 | 3,70,000 | 10,45,000 |
| 11 Sept | 241.55 | 5.9 | 3.05 | 32,05,000 | 1,10,000 | 6,80,000 |
| 10 Sept | 248.25 | 2.85 | -1.65 | 19,60,000 | -30,000 | 5,80,000 |
| 9 Sept | 243.90 | 4.5 | 1.15 | 31,65,000 | 1,60,000 | 6,15,000 |
| 6 Sept | 247.80 | 3.35 | 0.85 | 6,00,000 | -1,15,000 | 4,55,000 |
| 5 Sept | 251.15 | 2.5 | 0.10 | 2,50,000 | 15,000 | 5,70,000 |
| 4 Sept | 250.50 | 2.4 | -0.10 | 3,35,000 | 35,000 | 5,55,000 |
| 3 Sept | 251.00 | 2.5 | -0.45 | 1,75,000 | 15,000 | 5,25,000 |
| 2 Sept | 251.35 | 2.95 | 0.55 | 10,05,000 | 70,000 | 5,05,000 |
| 30 Aug | 256.45 | 2.4 | -0.15 | 5,00,000 | 1,65,000 | 4,40,000 |
| 29 Aug | 253.80 | 2.55 | 0.75 | 3,35,000 | 2,60,000 | 2,80,000 |
| 28 Aug | 260.45 | 1.8 | 0.30 | 20,000 | 5,000 | 20,000 |
| 27 Aug | 262.15 | 1.5 | -0.90 | 10,000 | 0 | 10,000 |
| 26 Aug | 260.15 | 2.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 260.40 | 2.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 261.75 | 2.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 260.25 | 2.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 260.00 | 2.4 | -0.95 | 5,000 | 0 | 10,000 |
| 19 Aug | 257.50 | 3.35 | -0.85 | 30,000 | 10,000 | 15,000 |
| 16 Aug | 255.95 | 4.2 | -2.20 | 5,000 | 0 | 5,000 |
| 14 Aug | 246.45 | 6.4 | -12.15 | 5,000 | 0 | 0 |
| 13 Aug | 251.70 | 18.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 252.05 | 18.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 253.10 | 18.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 246.30 | 18.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 247.30 | 18.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 243.15 | 18.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 244.00 | 18.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 250.15 | 18.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 250.20 | 18.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 257.09 | 18.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 253.59 | 18.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 256.35 | 18.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 246.38 | 18.55 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 242.5 expiring on 26SEP2024
Delta for 242.5 PE is -
Historical price for 242.5 PE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 8.65, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 980000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 5.1, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 205000 which increased total open position to 960000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 3.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -200000 which decreased total open position to 770000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 2.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 965000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 2.55, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 370000 which increased total open position to 1045000
On 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 5.9, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 680000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 2.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 580000
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 4.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 615000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 3.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -115000 which decreased total open position to 455000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 2.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 570000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 2.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 555000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 525000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 2.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 505000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 2.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 440000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 2.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 260000 which increased total open position to 280000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 1.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 20000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 1.5, 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 10000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 2.4, 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 2.4, 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 2.4, 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 2.4, 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 2.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 19 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 3.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 15000
On 16 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 4.2, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 6.4, which was -12.15 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 18.55, 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 Aug ASHOKLEY was trading at 252.05. The strike last trading price was 18.55, 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 Aug ASHOKLEY was trading at 253.10. The strike last trading price was 18.55, 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 8 Aug ASHOKLEY was trading at 246.30. The strike last trading price was 18.55, 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 7 Aug ASHOKLEY was trading at 247.30. The strike last trading price was 18.55, 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 Aug ASHOKLEY was trading at 243.15. The strike last trading price was 18.55, 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 Aug ASHOKLEY was trading at 244.00. The strike last trading price was 18.55, 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 Aug ASHOKLEY was trading at 250.15. The strike last trading price was 18.55, 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 1 Aug ASHOKLEY was trading at 250.20. The strike last trading price was 18.55, 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 31 Jul ASHOKLEY was trading at 257.09. The strike last trading price was 18.55, 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 Jul ASHOKLEY was trading at 253.59. The strike last trading price was 18.55, 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 29 Jul ASHOKLEY was trading at 256.35. The strike last trading price was 18.55, 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 26 Jul ASHOKLEY was trading at 246.38. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0