ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
06 Sep 2024 04:12 PM IST
| ASHOKLEY 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 247.80 | 1.35 | -0.50 | 54,15,000 | 8,85,000 | 45,35,000 | ||||
| 5 Sept | 251.15 | 1.85 | -0.20 | 23,35,000 | 1,45,000 | 36,40,000 | ||||
| 4 Sept | 250.50 | 2.05 | -0.30 | 21,10,000 | 2,50,000 | 35,10,000 | ||||
|
|
||||||||||
| 3 Sept | 251.00 | 2.35 | -0.35 | 30,00,000 | -65,000 | 32,70,000 | ||||
| 2 Sept | 251.35 | 2.7 | -0.90 | 73,35,000 | -1,00,000 | 33,30,000 | ||||
| 30 Aug | 256.45 | 3.6 | -0.55 | 53,65,000 | 70,000 | 34,20,000 | ||||
| 29 Aug | 253.80 | 4.15 | -2.05 | 92,70,000 | 14,35,000 | 33,60,000 | ||||
| 28 Aug | 260.45 | 6.2 | -1.25 | 21,05,000 | 3,00,000 | 19,20,000 | ||||
| 27 Aug | 262.15 | 7.45 | 0.55 | 34,75,000 | 10,80,000 | 16,25,000 | ||||
| 26 Aug | 260.15 | 6.9 | -0.35 | 3,70,000 | 85,000 | 5,40,000 | ||||
| 23 Aug | 260.40 | 7.25 | -0.45 | 2,85,000 | 60,000 | 4,55,000 | ||||
| 22 Aug | 261.75 | 7.7 | 0.00 | 2,05,000 | 1,00,000 | 3,90,000 | ||||
| 21 Aug | 260.25 | 7.7 | 0.60 | 2,05,000 | 1,00,000 | 2,80,000 | ||||
| 20 Aug | 260.00 | 7.1 | 0.70 | 2,00,000 | 90,000 | 1,85,000 | ||||
| 19 Aug | 257.50 | 6.4 | 0.95 | 80,000 | 40,000 | 95,000 | ||||
| 16 Aug | 255.95 | 5.45 | 1.75 | 30,000 | 15,000 | 50,000 | ||||
| 14 Aug | 246.45 | 3.7 | -2.60 | 5,000 | 0 | 30,000 | ||||
| 13 Aug | 251.70 | 6.3 | 0.00 | 0 | 5,000 | 0 | ||||
| 12 Aug | 252.05 | 6.3 | 0.30 | 5,000 | 0 | 25,000 | ||||
| 9 Aug | 253.10 | 6 | 1.05 | 25,000 | 5,000 | 30,000 | ||||
| 8 Aug | 246.30 | 4.95 | -0.25 | 5,000 | 0 | 20,000 | ||||
| 7 Aug | 247.30 | 5.2 | 0.20 | 10,000 | 5,000 | 15,000 | ||||
| 6 Aug | 243.15 | 5 | 0.00 | 0 | -5,000 | 0 | ||||
| 5 Aug | 244.00 | 5 | -1.50 | 10,000 | 0 | 15,000 | ||||
| 2 Aug | 250.15 | 6.5 | 1.00 | 10,000 | 0 | 10,000 | ||||
| 1 Aug | 250.20 | 5.5 | -6.15 | 15,000 | 5,000 | 5,000 | ||||
| 31 Jul | 257.09 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 253.59 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 256.35 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 246.38 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 232.43 | 11.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 229.63 | 11.65 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 265 expiring on 26SEP2024
Delta for 265 CE is -
Historical price for 265 CE is as follows
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 1.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 885000 which increased total open position to 4535000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 1.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 3640000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 250000 which increased total open position to 3510000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 3270000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 2.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -100000 which decreased total open position to 3330000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 3.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 3420000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 4.15, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1435000 which increased total open position to 3360000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 6.2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 1920000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 7.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1080000 which increased total open position to 1625000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 6.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 540000
On 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 7.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 455000
On 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 7.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 390000
On 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 7.7, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 280000
On 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 7.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 185000
On 19 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 6.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 95000
On 16 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 5.45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 50000
On 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 3.7, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 13 Aug ASHOKLEY was trading at 251.70. The strike last trading price was 6.3, 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 12 Aug ASHOKLEY was trading at 252.05. The strike last trading price was 6.3, 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 25000
On 9 Aug ASHOKLEY was trading at 253.10. The strike last trading price was 6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 30000
On 8 Aug ASHOKLEY was trading at 246.30. The strike last trading price was 4.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 7 Aug ASHOKLEY was trading at 247.30. The strike last trading price was 5.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15000
On 6 Aug ASHOKLEY was trading at 243.15. The strike last trading price was 5, 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 0
On 5 Aug ASHOKLEY was trading at 244.00. The strike last trading price was 5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 2 Aug ASHOKLEY was trading at 250.15. The strike last trading price was 6.5, 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 10000
On 1 Aug ASHOKLEY was trading at 250.20. The strike last trading price was 5.5, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 31 Jul ASHOKLEY was trading at 257.09. The strike last trading price was 11.65, 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 30 Jul ASHOKLEY was trading at 253.59. The strike last trading price was 11.65, 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 29 Jul ASHOKLEY was trading at 256.35. The strike last trading price was 11.65, 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 26 Jul ASHOKLEY was trading at 246.38. The strike last trading price was 11.65, 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 25 Jul ASHOKLEY was trading at 232.43. The strike last trading price was 11.65, 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 23 Jul ASHOKLEY was trading at 229.63. The strike last trading price was 11.65, 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 265 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 247.80 | 17.75 | 2.15 | 1,40,000 | -10,000 | 6,05,000 |
| 5 Sept | 251.15 | 15.6 | -0.05 | 65,000 | 15,000 | 6,20,000 |
| 4 Sept | 250.50 | 15.65 | 0.95 | 5,000 | 0 | 6,10,000 |
| 3 Sept | 251.00 | 14.7 | -0.70 | 20,000 | -10,000 | 6,10,000 |
| 2 Sept | 251.35 | 15.4 | 2.10 | 1,45,000 | -10,000 | 6,00,000 |
| 30 Aug | 256.45 | 13.3 | 0.30 | 70,000 | -5,000 | 6,10,000 |
| 29 Aug | 253.80 | 13 | 2.50 | 2,70,000 | 40,000 | 6,15,000 |
| 28 Aug | 260.45 | 10.5 | 1.05 | 3,60,000 | 1,80,000 | 5,55,000 |
| 27 Aug | 262.15 | 9.45 | -0.55 | 6,10,000 | 2,70,000 | 3,60,000 |
| 26 Aug | 260.15 | 10 | -0.40 | 65,000 | 5,000 | 85,000 |
| 23 Aug | 260.40 | 10.4 | 0.80 | 60,000 | 30,000 | 80,000 |
| 22 Aug | 261.75 | 9.6 | -0.45 | 40,000 | 30,000 | 45,000 |
| 21 Aug | 260.25 | 10.05 | -0.70 | 10,000 | 5,000 | 10,000 |
| 20 Aug | 260.00 | 10.75 | -18.95 | 5,000 | 0 | 0 |
| 19 Aug | 257.50 | 29.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 255.95 | 29.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 246.45 | 29.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 251.70 | 29.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 252.05 | 29.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 253.10 | 29.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 246.30 | 29.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 247.30 | 29.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 243.15 | 29.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 244.00 | 29.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 250.15 | 29.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 250.20 | 29.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 257.09 | 29.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 253.59 | 29.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 256.35 | 29.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 246.38 | 29.7 | 29.70 | 0 | 0 | 0 |
| 25 Jul | 232.43 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 229.63 | 0 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 265 expiring on 26SEP2024
Delta for 265 PE is -
Historical price for 265 PE is as follows
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 17.75, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 605000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 15.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 620000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 15.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 610000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 14.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 610000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 15.4, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 600000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 13.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 610000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 13, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 615000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 10.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 555000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 9.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 360000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 10, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 85000
On 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 10.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 80000
On 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 9.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 45000
On 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 10.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 10.75, which was -18.95 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 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, which was 29.70 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0