ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
06 Sep 2024 04:12 PM IST
| ASHOKLEY 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 247.80 | 3.4 | -1.00 | 65,95,000 | 4,45,000 | 40,85,000 | ||||
| 5 Sept | 251.15 | 4.4 | -0.35 | 98,65,000 | 3,45,000 | 36,05,000 | ||||
| 4 Sept | 250.50 | 4.75 | -0.50 | 34,05,000 | 2,40,000 | 32,95,000 | ||||
| 3 Sept | 251.00 | 5.25 | -0.30 | 51,70,000 | 15,000 | 30,60,000 | ||||
| 2 Sept | 251.35 | 5.55 | -1.65 | 1,18,65,000 | 11,75,000 | 30,45,000 | ||||
| 30 Aug | 256.45 | 7.2 | -1.10 | 82,20,000 | 6,85,000 | 18,75,000 | ||||
|
|
||||||||||
| 29 Aug | 253.80 | 8.3 | -3.40 | 51,85,000 | 10,95,000 | 12,05,000 | ||||
| 28 Aug | 260.45 | 11.7 | -1.05 | 55,000 | 10,000 | 1,10,000 | ||||
| 27 Aug | 262.15 | 12.75 | 0.75 | 95,000 | -10,000 | 90,000 | ||||
| 26 Aug | 260.15 | 12 | -0.80 | 65,000 | 25,000 | 1,00,000 | ||||
| 23 Aug | 260.40 | 12.8 | 0.35 | 10,000 | 5,000 | 70,000 | ||||
| 22 Aug | 261.75 | 12.45 | 0.30 | 5,000 | 0 | 70,000 | ||||
| 21 Aug | 260.25 | 12.15 | 0.00 | 0 | -10,000 | 0 | ||||
| 20 Aug | 260.00 | 12.15 | 1.10 | 40,000 | -5,000 | 75,000 | ||||
| 19 Aug | 257.50 | 11.05 | 0.80 | 1,30,000 | 5,000 | 80,000 | ||||
| 16 Aug | 255.95 | 10.25 | 3.25 | 75,000 | -5,000 | 70,000 | ||||
| 14 Aug | 246.45 | 7 | -2.05 | 15,000 | 0 | 70,000 | ||||
| 13 Aug | 251.70 | 9.05 | -1.00 | 60,000 | 30,000 | 65,000 | ||||
| 12 Aug | 252.05 | 10.05 | -0.30 | 20,000 | 5,000 | 30,000 | ||||
| 9 Aug | 253.10 | 10.35 | 2.85 | 25,000 | 10,000 | 20,000 | ||||
| 8 Aug | 246.30 | 7.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 247.30 | 7.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 243.15 | 7.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 244.00 | 7.5 | -2.75 | 5,000 | 0 | 10,000 | ||||
| 2 Aug | 250.15 | 10.25 | 0.00 | 0 | 5,000 | 0 | ||||
| 1 Aug | 250.20 | 10.25 | -3.25 | 15,000 | 0 | 5,000 | ||||
| 31 Jul | 257.09 | 13.5 | 1.25 | 5,000 | 0 | 5,000 | ||||
| 30 Jul | 253.59 | 12.25 | -2.90 | 5,000 | 0 | 0 | ||||
| 29 Jul | 256.35 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 246.38 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 232.43 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 229.63 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 238.78 | 15.15 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 255 expiring on 26SEP2024
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 3.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 445000 which increased total open position to 4085000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 4.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 3605000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 4.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 3295000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 5.25, 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 3060000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 5.55, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 1175000 which increased total open position to 3045000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 7.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 685000 which increased total open position to 1875000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 8.3, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1095000 which increased total open position to 1205000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 11.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 110000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 12.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 90000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 12, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 100000
On 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 12.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 70000
On 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 12.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70000
On 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 12.15, 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 0
On 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 12.15, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 75000
On 19 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 11.05, 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 80000
On 16 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 10.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 70000
On 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 7, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70000
On 13 Aug ASHOKLEY was trading at 251.70. The strike last trading price was 9.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 65000
On 12 Aug ASHOKLEY was trading at 252.05. The strike last trading price was 10.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 30000
On 9 Aug ASHOKLEY was trading at 253.10. The strike last trading price was 10.35, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 20000
On 8 Aug ASHOKLEY was trading at 246.30. The strike last trading price was 7.5, 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 7.5, 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 7.5, 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 7.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 2 Aug ASHOKLEY was trading at 250.15. The strike last trading price was 10.25, 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 1 Aug ASHOKLEY was trading at 250.20. The strike last trading price was 10.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 31 Jul ASHOKLEY was trading at 257.09. The strike last trading price was 13.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 30 Jul ASHOKLEY was trading at 253.59. The strike last trading price was 12.25, which was -2.90 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 15.15, 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 15.15, 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 25 Jul ASHOKLEY was trading at 232.43. The strike last trading price was 15.15, 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 Jul ASHOKLEY was trading at 229.63. The strike last trading price was 15.15, 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 Jul ASHOKLEY was trading at 238.78. The strike last trading price was 15.15, 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 255 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 247.80 | 9.85 | 1.55 | 14,20,000 | -65,000 | 14,45,000 |
| 5 Sept | 251.15 | 8.3 | 0.70 | 12,05,000 | 30,000 | 15,15,000 |
| 4 Sept | 250.50 | 7.6 | -0.20 | 8,35,000 | -40,000 | 14,80,000 |
| 3 Sept | 251.00 | 7.8 | -0.65 | 7,05,000 | -5,000 | 15,25,000 |
| 2 Sept | 251.35 | 8.45 | 1.35 | 23,50,000 | 70,000 | 15,30,000 |
| 30 Aug | 256.45 | 7.1 | 0.20 | 34,60,000 | 4,25,000 | 14,65,000 |
| 29 Aug | 253.80 | 6.9 | 1.55 | 26,65,000 | 3,70,000 | 10,40,000 |
| 28 Aug | 260.45 | 5.35 | 0.75 | 3,55,000 | 25,000 | 6,70,000 |
| 27 Aug | 262.15 | 4.6 | -0.60 | 6,65,000 | 3,45,000 | 6,40,000 |
| 26 Aug | 260.15 | 5.2 | -0.05 | 2,10,000 | 65,000 | 2,95,000 |
| 23 Aug | 260.40 | 5.25 | 0.15 | 1,15,000 | 5,000 | 2,25,000 |
| 22 Aug | 261.75 | 5.1 | -0.30 | 1,05,000 | 50,000 | 2,20,000 |
| 21 Aug | 260.25 | 5.4 | -0.30 | 1,10,000 | 40,000 | 1,65,000 |
| 20 Aug | 260.00 | 5.7 | -1.40 | 85,000 | 35,000 | 1,20,000 |
| 19 Aug | 257.50 | 7.1 | -1.55 | 90,000 | 50,000 | 95,000 |
| 16 Aug | 255.95 | 8.65 | -1.20 | 10,000 | 5,000 | 40,000 |
| 14 Aug | 246.45 | 9.85 | 0.00 | 0 | 5,000 | 0 |
| 13 Aug | 251.70 | 9.85 | -0.95 | 15,000 | -5,000 | 25,000 |
| 12 Aug | 252.05 | 10.8 | -12.55 | 30,000 | 25,000 | 25,000 |
| 9 Aug | 253.10 | 23.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 246.30 | 23.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 247.30 | 23.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 243.15 | 23.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 244.00 | 23.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 250.15 | 23.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 250.20 | 23.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 257.09 | 23.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 253.59 | 23.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 256.35 | 23.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 246.38 | 23.35 | 23.35 | 0 | 0 | 0 |
| 25 Jul | 232.43 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 229.63 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 238.78 | 0 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 255 expiring on 26SEP2024
Delta for 255 PE is -
Historical price for 255 PE is as follows
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 9.85, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 1445000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 8.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 1515000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 7.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 1480000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 7.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 1525000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 8.45, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 1530000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 7.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 425000 which increased total open position to 1465000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 6.9, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 370000 which increased total open position to 1040000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 5.35, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 670000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 4.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 640000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 5.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 295000
On 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 5.25, 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 225000
On 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 5.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 220000
On 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 5.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 165000
On 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 5.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 120000
On 19 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 7.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 95000
On 16 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 8.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 40000
On 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 9.85, 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 13 Aug ASHOKLEY was trading at 251.70. The strike last trading price was 9.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 25000
On 12 Aug ASHOKLEY was trading at 252.05. The strike last trading price was 10.8, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 25000
On 9 Aug ASHOKLEY was trading at 253.10. The strike last trading price was 23.35, 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 8 Aug ASHOKLEY was trading at 246.30. The strike last trading price was 23.35, 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 7 Aug ASHOKLEY was trading at 247.30. The strike last trading price was 23.35, 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 Aug ASHOKLEY was trading at 243.15. The strike last trading price was 23.35, 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 Aug ASHOKLEY was trading at 244.00. The strike last trading price was 23.35, 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 Aug ASHOKLEY was trading at 250.15. The strike last trading price was 23.35, 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 1 Aug ASHOKLEY was trading at 250.20. The strike last trading price was 23.35, 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 31 Jul ASHOKLEY was trading at 257.09. The strike last trading price was 23.35, 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 Jul ASHOKLEY was trading at 253.59. The strike last trading price was 23.35, 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 29 Jul ASHOKLEY was trading at 256.35. The strike last trading price was 23.35, 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 26 Jul ASHOKLEY was trading at 246.38. The strike last trading price was 23.35, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul ASHOKLEY was trading at 232.43. The strike last trading price was 0, 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 Jul ASHOKLEY was trading at 229.63. The strike last trading price was 0, 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 Jul ASHOKLEY was trading at 238.78. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0