ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
06 Sep 2024 04:12 PM IST
| ASHOKLEY 260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 247.80 | 2.1 | -0.80 | 83,05,000 | 9,20,000 | 1,04,50,000 | ||||
| 5 Sept | 251.15 | 2.9 | -0.20 | 84,15,000 | 10,40,000 | 95,05,000 | ||||
| 4 Sept | 250.50 | 3.1 | -0.50 | 51,30,000 | 8,60,000 | 84,65,000 | ||||
| 3 Sept | 251.00 | 3.6 | -0.25 | 35,95,000 | 1,75,000 | 76,10,000 | ||||
| 2 Sept | 251.35 | 3.85 | -1.30 | 1,15,05,000 | 10,85,000 | 74,50,000 | ||||
| 30 Aug | 256.45 | 5.15 | -0.80 | 1,29,15,000 | 13,55,000 | 63,30,000 | ||||
| 29 Aug | 253.80 | 5.95 | -2.55 | 1,23,50,000 | 20,60,000 | 50,25,000 | ||||
| 28 Aug | 260.45 | 8.5 | -1.55 | 29,40,000 | 8,90,000 | 29,75,000 | ||||
| 27 Aug | 262.15 | 10.05 | 0.80 | 37,00,000 | 2,95,000 | 19,80,000 | ||||
| 26 Aug | 260.15 | 9.25 | -0.10 | 12,20,000 | 3,40,000 | 16,30,000 | ||||
| 23 Aug | 260.40 | 9.35 | -0.65 | 9,55,000 | 1,15,000 | 12,75,000 | ||||
| 22 Aug | 261.75 | 10 | 0.20 | 6,00,000 | 1,40,000 | 11,45,000 | ||||
| 21 Aug | 260.25 | 9.8 | 0.50 | 4,90,000 | 1,25,000 | 10,05,000 | ||||
| 20 Aug | 260.00 | 9.3 | 1.15 | 6,20,000 | -45,000 | 8,70,000 | ||||
| 19 Aug | 257.50 | 8.15 | 0.10 | 4,35,000 | 50,000 | 9,15,000 | ||||
| 16 Aug | 255.95 | 8.05 | 2.95 | 4,20,000 | 1,40,000 | 8,50,000 | ||||
| 14 Aug | 246.45 | 5.1 | -1.65 | 3,35,000 | 40,000 | 7,05,000 | ||||
| 13 Aug | 251.70 | 6.75 | -0.85 | 7,30,000 | 3,95,000 | 6,60,000 | ||||
| 12 Aug | 252.05 | 7.6 | -1.05 | 30,000 | 10,000 | 2,65,000 | ||||
| 9 Aug | 253.10 | 8.65 | 2.25 | 1,70,000 | 1,05,000 | 2,55,000 | ||||
| 8 Aug | 246.30 | 6.4 | -0.30 | 40,000 | 5,000 | 1,50,000 | ||||
| 7 Aug | 247.30 | 6.7 | 0.10 | 35,000 | 15,000 | 1,50,000 | ||||
| 6 Aug | 243.15 | 6.6 | 0.75 | 25,000 | 0 | 1,35,000 | ||||
| 5 Aug | 244.00 | 5.85 | -2.30 | 40,000 | 15,000 | 1,30,000 | ||||
| 2 Aug | 250.15 | 8.15 | 0.45 | 35,000 | 10,000 | 1,15,000 | ||||
|
|
||||||||||
| 1 Aug | 250.20 | 7.7 | -3.20 | 1,20,000 | 25,000 | 1,05,000 | ||||
| 31 Jul | 257.09 | 10.9 | 1.30 | 50,000 | -5,000 | 80,000 | ||||
| 30 Jul | 253.59 | 9.6 | -1.30 | 1,20,000 | 25,000 | 85,000 | ||||
| 29 Jul | 256.35 | 10.9 | -2.40 | 1,75,000 | 60,000 | 60,000 | ||||
| 26 Jul | 246.38 | 13.3 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 232.43 | 13.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 229.63 | 13.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 238.78 | 13.3 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 260 expiring on 26SEP2024
Delta for 260 CE is -
Historical price for 260 CE is as follows
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 2.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 920000 which increased total open position to 10450000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 2.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1040000 which increased total open position to 9505000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 3.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 860000 which increased total open position to 8465000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 7610000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 3.85, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1085000 which increased total open position to 7450000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 5.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1355000 which increased total open position to 6330000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 5.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 2060000 which increased total open position to 5025000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 8.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 890000 which increased total open position to 2975000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 10.05, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 295000 which increased total open position to 1980000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 9.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 340000 which increased total open position to 1630000
On 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 9.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 1275000
On 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 10, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 1145000
On 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 9.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 1005000
On 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 9.3, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 870000
On 19 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 8.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 915000
On 16 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 8.05, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 850000
On 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 5.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 705000
On 13 Aug ASHOKLEY was trading at 251.70. The strike last trading price was 6.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 395000 which increased total open position to 660000
On 12 Aug ASHOKLEY was trading at 252.05. The strike last trading price was 7.6, 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 265000
On 9 Aug ASHOKLEY was trading at 253.10. The strike last trading price was 8.65, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 255000
On 8 Aug ASHOKLEY was trading at 246.30. The strike last trading price was 6.4, 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 150000
On 7 Aug ASHOKLEY was trading at 247.30. The strike last trading price was 6.7, 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 150000
On 6 Aug ASHOKLEY was trading at 243.15. The strike last trading price was 6.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135000
On 5 Aug ASHOKLEY was trading at 244.00. The strike last trading price was 5.85, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 130000
On 2 Aug ASHOKLEY was trading at 250.15. The strike last trading price was 8.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 115000
On 1 Aug ASHOKLEY was trading at 250.20. The strike last trading price was 7.7, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 105000
On 31 Jul ASHOKLEY was trading at 257.09. The strike last trading price was 10.9, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 80000
On 30 Jul ASHOKLEY was trading at 253.59. The strike last trading price was 9.6, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 85000
On 29 Jul ASHOKLEY was trading at 256.35. The strike last trading price was 10.9, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 60000
On 26 Jul ASHOKLEY was trading at 246.38. The strike last trading price was 13.3, 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 13.3, 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 13.3, 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 13.3, 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 260 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 247.80 | 13.6 | 1.90 | 7,10,000 | -1,60,000 | 19,90,000 |
| 5 Sept | 251.15 | 11.7 | 0.35 | 7,05,000 | 15,000 | 21,50,000 |
| 4 Sept | 250.50 | 11.35 | 0.25 | 4,10,000 | -1,10,000 | 21,35,000 |
| 3 Sept | 251.00 | 11.1 | -0.55 | 5,65,000 | -20,000 | 22,45,000 |
| 2 Sept | 251.35 | 11.65 | 1.45 | 29,00,000 | 2,95,000 | 22,65,000 |
| 30 Aug | 256.45 | 10.2 | 0.45 | 16,25,000 | 35,000 | 19,50,000 |
| 29 Aug | 253.80 | 9.75 | 2.50 | 32,10,000 | 2,15,000 | 19,10,000 |
| 28 Aug | 260.45 | 7.25 | 0.55 | 16,50,000 | 3,20,000 | 16,95,000 |
| 27 Aug | 262.15 | 6.7 | -0.80 | 18,40,000 | 5,55,000 | 13,75,000 |
| 26 Aug | 260.15 | 7.5 | 0.05 | 5,55,000 | 2,50,000 | 8,15,000 |
| 23 Aug | 260.40 | 7.45 | 0.25 | 3,45,000 | 30,000 | 5,60,000 |
| 22 Aug | 261.75 | 7.2 | -0.30 | 4,15,000 | 1,50,000 | 5,30,000 |
| 21 Aug | 260.25 | 7.5 | -0.60 | 2,00,000 | 55,000 | 3,85,000 |
| 20 Aug | 260.00 | 8.1 | -1.30 | 3,60,000 | 1,75,000 | 3,25,000 |
| 19 Aug | 257.50 | 9.4 | -1.25 | 1,70,000 | 20,000 | 1,25,000 |
| 16 Aug | 255.95 | 10.65 | -4.45 | 60,000 | 20,000 | 1,05,000 |
| 14 Aug | 246.45 | 15.1 | 2.30 | 25,000 | 10,000 | 80,000 |
| 13 Aug | 251.70 | 12.8 | -0.45 | 5,000 | 0 | 75,000 |
| 12 Aug | 252.05 | 13.25 | 0.00 | 0 | 25,000 | 0 |
| 9 Aug | 253.10 | 13.25 | -3.75 | 35,000 | 15,000 | 65,000 |
| 8 Aug | 246.30 | 17 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 247.30 | 17 | 0.00 | 0 | 10,000 | 0 |
| 6 Aug | 243.15 | 17 | 1.25 | 10,000 | 0 | 40,000 |
| 5 Aug | 244.00 | 15.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 250.15 | 15.75 | 0.00 | 0 | 5,000 | 0 |
| 1 Aug | 250.20 | 15.75 | 3.75 | 5,000 | 0 | 35,000 |
| 31 Jul | 257.09 | 12 | -1.60 | 5,000 | 0 | 30,000 |
| 30 Jul | 253.59 | 13.6 | 3.10 | 20,000 | 15,000 | 20,000 |
| 29 Jul | 256.35 | 10.5 | -15.95 | 10,000 | 5,000 | 5,000 |
| 26 Jul | 246.38 | 26.45 | 26.45 | 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 260 expiring on 26SEP2024
Delta for 260 PE is -
Historical price for 260 PE is as follows
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 13.6, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -160000 which decreased total open position to 1990000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 11.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 2150000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 11.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -110000 which decreased total open position to 2135000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 11.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 2245000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 11.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 295000 which increased total open position to 2265000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 10.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 1950000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 9.75, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 215000 which increased total open position to 1910000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 7.25, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 320000 which increased total open position to 1695000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 6.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 555000 which increased total open position to 1375000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 7.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 250000 which increased total open position to 815000
On 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 7.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 560000
On 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 7.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 530000
On 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 7.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 385000
On 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 8.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 325000
On 19 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 9.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 125000
On 16 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 10.65, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 105000
On 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 15.1, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 80000
On 13 Aug ASHOKLEY was trading at 251.70. The strike last trading price was 12.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 12 Aug ASHOKLEY was trading at 252.05. The strike last trading price was 13.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 0
On 9 Aug ASHOKLEY was trading at 253.10. The strike last trading price was 13.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 65000
On 8 Aug ASHOKLEY was trading at 246.30. The strike last trading price was 17, 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 17, 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 6 Aug ASHOKLEY was trading at 243.15. The strike last trading price was 17, 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 40000
On 5 Aug ASHOKLEY was trading at 244.00. The strike last trading price was 15.75, 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 Aug ASHOKLEY was trading at 250.15. The strike last trading price was 15.75, 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 15.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 31 Jul ASHOKLEY was trading at 257.09. The strike last trading price was 12, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 30 Jul ASHOKLEY was trading at 253.59. The strike last trading price was 13.6, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 20000
On 29 Jul ASHOKLEY was trading at 256.35. The strike last trading price was 10.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 26 Jul ASHOKLEY was trading at 246.38. The strike last trading price was 26.45, which was 26.45 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