ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Oct 2024 02:02 PM IST
| ASHOKLEY 247.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 223.30 | 0.25 | 0.00 | 15,000 | -5,000 | 6,60,000 | ||||
| 17 Oct | 219.56 | 0.25 | -0.10 | 1,90,000 | -55,000 | 6,65,000 | ||||
| 16 Oct | 224.36 | 0.35 | -0.10 | 1,55,000 | 15,000 | 7,20,000 | ||||
| 15 Oct | 226.30 | 0.45 | -0.20 | 1,65,000 | 15,000 | 7,00,000 | ||||
| 14 Oct | 228.71 | 0.65 | -0.05 | 4,45,000 | 30,000 | 6,85,000 | ||||
| 11 Oct | 227.86 | 0.7 | -0.05 | 3,90,000 | 1,30,000 | 6,65,000 | ||||
| 10 Oct | 225.70 | 0.75 | 0.15 | 2,85,000 | -35,000 | 5,40,000 | ||||
| 9 Oct | 221.82 | 0.6 | -0.20 | 7,40,000 | -35,000 | 5,90,000 | ||||
| 8 Oct | 222.47 | 0.8 | 0.00 | 2,55,000 | -80,000 | 6,35,000 | ||||
| 7 Oct | 222.42 | 0.8 | -0.45 | 8,35,000 | -5,000 | 7,20,000 | ||||
| 4 Oct | 225.39 | 1.25 | -0.80 | 14,35,000 | -25,000 | 7,30,000 | ||||
| 3 Oct | 230.70 | 2.05 | -2.05 | 12,20,000 | 3,50,000 | 7,65,000 | ||||
| 1 Oct | 238.13 | 4.1 | 0.55 | 13,20,000 | -65,000 | 4,00,000 | ||||
| 30 Sept | 235.40 | 3.55 | -1.30 | 10,10,000 | 1,10,000 | 4,70,000 | ||||
| 27 Sept | 239.55 | 4.85 | -0.80 | 10,80,000 | 1,80,000 | 3,70,000 | ||||
| 26 Sept | 241.20 | 5.65 | 1.20 | 4,80,000 | 75,000 | 1,75,000 | ||||
| 25 Sept | 238.35 | 4.45 | 0.00 | 95,000 | 40,000 | 1,00,000 | ||||
| 24 Sept | 237.30 | 4.45 | 0.15 | 25,000 | 5,000 | 65,000 | ||||
| 23 Sept | 236.45 | 4.3 | -0.10 | 70,000 | 25,000 | 60,000 | ||||
| 20 Sept | 237.85 | 4.4 | 0.45 | 15,000 | 0 | 30,000 | ||||
| 19 Sept | 237.55 | 3.95 | -4.05 | 10,000 | 0 | 25,000 | ||||
| 18 Sept | 235.95 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 240.80 | 8 | 0.00 | 0 | 10,000 | 0 | ||||
| 16 Sept | 243.80 | 8 | -0.45 | 15,000 | 10,000 | 25,000 | ||||
| 13 Sept | 245.65 | 8.45 | -12.30 | 15,000 | 10,000 | 10,000 | ||||
| 12 Sept | 246.15 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 241.55 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 248.25 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 243.90 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 247.80 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 251.15 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 250.50 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 251.00 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 251.35 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 256.45 | 20.75 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 247.5 expiring on 31OCT2024
Delta for 247.5 CE is -
Historical price for 247.5 CE is as follows
On 18 Oct ASHOKLEY was trading at 223.30. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 660000
On 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 665000
On 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 720000
On 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 700000
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 685000
On 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 665000
On 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 540000
On 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 590000
On 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 635000
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 720000
On 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 1.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 730000
On 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 2.05, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 350000 which increased total open position to 765000
On 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 4.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 400000
On 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 3.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 470000
On 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 4.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 370000
On 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 5.65, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 175000
On 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 4.45, 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 100000
On 24 Sept ASHOKLEY was trading at 237.30. The strike last trading price was 4.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 65000
On 23 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 4.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 60000
On 20 Sept ASHOKLEY was trading at 237.85. The strike last trading price was 4.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 19 Sept ASHOKLEY was trading at 237.55. The strike last trading price was 3.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 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 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 8, 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 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 8, 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 25000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 8.45, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 20.75, 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 20.75, 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 20.75, 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 20.75, 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 20.75, 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 20.75, 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 20.75, 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 20.75, 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 20.75, 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 20.75, 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 247.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 223.30 | 22.8 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 219.56 | 22.8 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 224.36 | 22.8 | 1.85 | 5,000 | 0 | 3,65,000 |
| 15 Oct | 226.30 | 20.95 | 2.05 | 5,000 | 0 | 3,65,000 |
| 14 Oct | 228.71 | 18.9 | -1.40 | 65,000 | 5,000 | 3,70,000 |
| 11 Oct | 227.86 | 20.3 | -3.35 | 60,000 | 5,000 | 3,65,000 |
| 10 Oct | 225.70 | 23.65 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 221.82 | 23.65 | 0.00 | 0 | 5,000 | 0 |
| 8 Oct | 222.47 | 23.65 | 2.40 | 10,000 | 5,000 | 3,60,000 |
| 7 Oct | 222.42 | 21.25 | 0.00 | 0 | -15,000 | 0 |
| 4 Oct | 225.39 | 21.25 | 4.95 | 40,000 | 0 | 3,70,000 |
| 3 Oct | 230.70 | 16.3 | 4.65 | 45,000 | -5,000 | 3,75,000 |
| 1 Oct | 238.13 | 11.65 | -2.10 | 2,05,000 | 70,000 | 3,75,000 |
| 30 Sept | 235.40 | 13.75 | 3.00 | 2,55,000 | 60,000 | 3,05,000 |
| 27 Sept | 239.55 | 10.75 | 0.70 | 2,45,000 | 1,20,000 | 2,35,000 |
| 26 Sept | 241.20 | 10.05 | -2.90 | 1,35,000 | 1,05,000 | 1,15,000 |
| 25 Sept | 238.35 | 12.95 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 237.30 | 12.95 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 236.45 | 12.95 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 237.85 | 12.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 237.55 | 12.95 | 0.00 | 0 | 5,000 | 0 |
| 18 Sept | 235.95 | 12.95 | 4.50 | 5,000 | 0 | 5,000 |
| 17 Sept | 240.80 | 8.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 243.80 | 8.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 245.65 | 8.45 | -2.55 | 5,000 | 0 | 5,000 |
| 12 Sept | 246.15 | 11 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 241.55 | 11 | 0.55 | 5,000 | 0 | 5,000 |
| 10 Sept | 248.25 | 10.45 | -0.90 | 5,000 | 0 | 0 |
| 9 Sept | 243.90 | 11.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 247.80 | 11.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 251.15 | 11.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 250.50 | 11.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 251.00 | 11.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 251.35 | 11.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 256.45 | 11.35 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 247.5 expiring on 31OCT2024
Delta for 247.5 PE is -
Historical price for 247.5 PE is as follows
On 18 Oct ASHOKLEY was trading at 223.30. The strike last trading price was 22.8, 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 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 22.8, 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 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 22.8, 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 365000
On 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 20.95, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 365000
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 18.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 370000
On 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 20.3, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 365000
On 10 Oct ASHOKLEY was trading at 225.70. 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 Oct ASHOKLEY was trading at 221.82. 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 5000 which increased total open position to 0
On 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 23.65, 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 360000
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 21.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 0
On 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 21.25, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 370000
On 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 16.3, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 375000
On 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 11.65, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 375000
On 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 13.75, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 305000
On 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 10.75, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 235000
On 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 10.05, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 115000
On 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 12.95, 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 12.95, 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 12.95, 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 12.95, 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 19 Sept ASHOKLEY was trading at 237.55. The strike last trading price was 12.95, 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 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 12.95, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 8.45, 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 8.45, 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 8.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 11, 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 11, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 10.45, 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 0
On 9 Sept ASHOKLEY was trading at 243.90. 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 0 which decreased total open position to 0
On 6 Sept ASHOKLEY was trading at 247.80. 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 0 which decreased total open position to 0
On 5 Sept ASHOKLEY was trading at 251.15. 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 0 which decreased total open position to 0
On 4 Sept ASHOKLEY was trading at 250.50. 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 0 which decreased total open position to 0
On 3 Sept ASHOKLEY was trading at 251.00. 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 0 which decreased total open position to 0
On 2 Sept ASHOKLEY was trading at 251.35. 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 0 which decreased total open position to 0
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
