ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Sep 2024 04:12 PM IST
| ASHOKLEY 262.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 235.95 | 0.25 | -0.15 | 6,20,000 | -5,000 | 12,55,000 | ||||
| 17 Sept | 240.80 | 0.4 | -0.10 | 25,25,000 | -6,45,000 | 12,55,000 | ||||
| 16 Sept | 243.80 | 0.5 | -0.30 | 9,25,000 | 50,000 | 19,10,000 | ||||
| 13 Sept | 245.65 | 0.8 | -0.15 | 4,90,000 | 5,000 | 18,55,000 | ||||
| 12 Sept | 246.15 | 0.95 | 0.15 | 14,50,000 | 3,10,000 | 18,75,000 | ||||
| 11 Sept | 241.55 | 0.8 | -0.40 | 15,35,000 | 2,60,000 | 16,10,000 | ||||
| 10 Sept | 248.25 | 1.2 | 0.20 | 6,55,000 | 0 | 13,45,000 | ||||
| 9 Sept | 243.90 | 1 | -0.70 | 20,85,000 | 2,50,000 | 13,95,000 | ||||
| 6 Sept | 247.80 | 1.7 | -0.60 | 18,00,000 | 90,000 | 11,50,000 | ||||
| 5 Sept | 251.15 | 2.3 | -0.20 | 6,40,000 | 1,30,000 | 10,45,000 | ||||
| 4 Sept | 250.50 | 2.5 | -0.40 | 4,05,000 | 20,000 | 9,30,000 | ||||
| 3 Sept | 251.00 | 2.9 | -0.30 | 4,30,000 | 25,000 | 9,20,000 | ||||
| 2 Sept | 251.35 | 3.2 | -1.10 | 14,60,000 | 2,00,000 | 8,65,000 | ||||
|
|
||||||||||
| 30 Aug | 256.45 | 4.3 | -0.70 | 9,10,000 | 1,10,000 | 6,75,000 | ||||
| 29 Aug | 253.80 | 5 | -2.20 | 8,55,000 | 85,000 | 5,65,000 | ||||
| 28 Aug | 260.45 | 7.2 | -1.40 | 5,85,000 | 1,75,000 | 4,90,000 | ||||
| 27 Aug | 262.15 | 8.6 | 0.70 | 5,90,000 | 2,30,000 | 3,20,000 | ||||
| 26 Aug | 260.15 | 7.9 | -0.40 | 45,000 | 15,000 | 95,000 | ||||
| 23 Aug | 260.40 | 8.3 | -0.70 | 60,000 | 25,000 | 75,000 | ||||
| 22 Aug | 261.75 | 9 | 0.10 | 95,000 | 5,000 | 45,000 | ||||
| 21 Aug | 260.25 | 8.9 | 0.55 | 75,000 | 20,000 | 35,000 | ||||
| 20 Aug | 260.00 | 8.35 | 2.80 | 15,000 | 5,000 | 5,000 | ||||
| 19 Aug | 257.50 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 255.95 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 246.45 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 251.70 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 252.05 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 253.10 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 246.30 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 247.30 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 243.15 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 244.00 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 250.15 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 250.20 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 257.09 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 253.59 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 256.35 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 246.38 | 5.55 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 262.5 expiring on 26SEP2024
Delta for 262.5 CE is -
Historical price for 262.5 CE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 0.25, 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 1255000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -645000 which decreased total open position to 1255000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 0.5, 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 1910000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 1855000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 310000 which increased total open position to 1875000
On 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 260000 which increased total open position to 1610000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1345000
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 250000 which increased total open position to 1395000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 1.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1150000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 1045000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 2.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 930000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 2.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 920000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 3.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 865000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 4.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 675000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 5, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 565000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 7.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 490000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 8.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 230000 which increased total open position to 320000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 7.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 95000
On 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 8.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 75000
On 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 45000
On 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 8.9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 35000
On 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 8.35, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 19 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 5.55, 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 16 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 5.55, 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 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 5.55, 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 13 Aug ASHOKLEY was trading at 251.70. The strike last trading price was 5.55, 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 5.55, 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 5.55, 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 5.55, 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 5.55, 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 5.55, 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 5.55, 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 5.55, 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 5.55, 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 5.55, 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 5.55, 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 5.55, 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 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASHOKLEY 262.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 235.95 | 23.35 | 0.00 | 0 | 5,000 | 0 |
| 17 Sept | 240.80 | 23.35 | 4.40 | 25,000 | 5,000 | 2,40,000 |
| 16 Sept | 243.80 | 18.95 | 1.55 | 55,000 | -20,000 | 2,35,000 |
| 13 Sept | 245.65 | 17.4 | 1.20 | 40,000 | 10,000 | 2,50,000 |
| 12 Sept | 246.15 | 16.2 | -5.60 | 90,000 | 5,000 | 2,40,000 |
| 11 Sept | 241.55 | 21.8 | 6.55 | 15,000 | 0 | 2,35,000 |
| 10 Sept | 248.25 | 15.25 | -3.30 | 45,000 | 0 | 2,35,000 |
| 9 Sept | 243.90 | 18.55 | 2.90 | 1,45,000 | 5,000 | 2,40,000 |
| 6 Sept | 247.80 | 15.65 | 2.10 | 70,000 | 20,000 | 2,35,000 |
| 5 Sept | 251.15 | 13.55 | -0.35 | 20,000 | -15,000 | 2,15,000 |
| 4 Sept | 250.50 | 13.9 | 1.00 | 5,000 | 0 | 2,30,000 |
| 3 Sept | 251.00 | 12.9 | 0.05 | 25,000 | -10,000 | 2,30,000 |
| 2 Sept | 251.35 | 12.85 | 1.10 | 1,50,000 | 55,000 | 2,15,000 |
| 30 Aug | 256.45 | 11.75 | -1.10 | 75,000 | 25,000 | 1,60,000 |
| 29 Aug | 253.80 | 12.85 | 4.25 | 50,000 | 30,000 | 1,30,000 |
| 28 Aug | 260.45 | 8.6 | 0.70 | 1,60,000 | 35,000 | 1,00,000 |
| 27 Aug | 262.15 | 7.9 | -0.75 | 1,30,000 | 50,000 | 60,000 |
| 26 Aug | 260.15 | 8.65 | 0.00 | 5,000 | 0 | 5,000 |
| 23 Aug | 260.40 | 8.65 | -23.70 | 10,000 | 5,000 | 5,000 |
| 22 Aug | 261.75 | 32.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 260.25 | 32.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 260.00 | 32.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 257.50 | 32.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 255.95 | 32.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 246.45 | 32.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 251.70 | 32.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 252.05 | 32.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 253.10 | 32.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 246.30 | 32.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 247.30 | 32.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 243.15 | 32.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 244.00 | 32.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 250.15 | 32.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 250.20 | 32.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 257.09 | 32.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 253.59 | 32.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 256.35 | 32.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 246.38 | 32.35 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 262.5 expiring on 26SEP2024
Delta for 262.5 PE is -
Historical price for 262.5 PE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. 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 5000 which increased total open position to 0
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 23.35, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 240000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 18.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 235000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 17.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 250000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 16.2, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 240000
On 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 21.8, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 235000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 15.25, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 235000
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 18.55, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 240000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 15.65, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 235000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 13.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 215000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 13.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 230000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 12.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 230000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 12.85, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 215000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 11.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 160000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 12.85, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 130000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 8.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 100000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 7.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 60000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 8.65, 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 5000
On 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 8.65, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 32.35, 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 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 32.35, 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 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 32.35, 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 19 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 32.35, 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 16 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 32.35, 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 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 32.35, 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 13 Aug ASHOKLEY was trading at 251.70. The strike last trading price was 32.35, 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 12 Aug ASHOKLEY was trading at 252.05. The strike last trading price was 32.35, 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 9 Aug ASHOKLEY was trading at 253.10. The strike last trading price was 32.35, 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 32.35, 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 32.35, 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 32.35, 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 32.35, 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 32.35, 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 32.35, 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 32.35, 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 32.35, 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 32.35, 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 32.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0