ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Sep 2024 04:12 PM IST
| ASHOKLEY 267.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 235.95 | 0.2 | -0.10 | 2,60,000 | -1,45,000 | 4,90,000 | ||||
| 17 Sept | 240.80 | 0.3 | -0.05 | 3,30,000 | -15,000 | 6,40,000 | ||||
| 16 Sept | 243.80 | 0.35 | -0.20 | 2,70,000 | 20,000 | 6,30,000 | ||||
| 13 Sept | 245.65 | 0.55 | -0.10 | 1,15,000 | -5,000 | 6,15,000 | ||||
| 12 Sept | 246.15 | 0.65 | 0.10 | 3,35,000 | 30,000 | 6,25,000 | ||||
| 11 Sept | 241.55 | 0.55 | -0.30 | 2,35,000 | -10,000 | 5,95,000 | ||||
| 10 Sept | 248.25 | 0.85 | 0.20 | 2,60,000 | 40,000 | 6,05,000 | ||||
| 9 Sept | 243.90 | 0.65 | -0.45 | 5,80,000 | -80,000 | 5,55,000 | ||||
| 6 Sept | 247.80 | 1.1 | -0.35 | 6,50,000 | 1,85,000 | 6,35,000 | ||||
| 5 Sept | 251.15 | 1.45 | -0.15 | 2,60,000 | 40,000 | 4,50,000 | ||||
| 4 Sept | 250.50 | 1.6 | -0.35 | 2,35,000 | 5,000 | 4,25,000 | ||||
| 3 Sept | 251.00 | 1.95 | -0.25 | 2,50,000 | 20,000 | 4,20,000 | ||||
| 2 Sept | 251.35 | 2.2 | -0.80 | 9,15,000 | 2,00,000 | 4,00,000 | ||||
| 30 Aug | 256.45 | 3 | -0.40 | 3,75,000 | -25,000 | 2,05,000 | ||||
| 29 Aug | 253.80 | 3.4 | -2.70 | 4,10,000 | 1,85,000 | 2,40,000 | ||||
| 28 Aug | 260.45 | 6.1 | -0.20 | 40,000 | 5,000 | 50,000 | ||||
| 27 Aug | 262.15 | 6.3 | 0.75 | 1,10,000 | 35,000 | 55,000 | ||||
| 26 Aug | 260.15 | 5.55 | -1.25 | 15,000 | 5,000 | 15,000 | ||||
| 23 Aug | 260.40 | 6.8 | 1.75 | 10,000 | 0 | 5,000 | ||||
| 22 Aug | 261.75 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 260.25 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 260.00 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 257.50 | 5.05 | 0.00 | 0 | 5,000 | 0 | ||||
| 16 Aug | 255.95 | 5.05 | 0.50 | 5,000 | 0 | 0 | ||||
| 14 Aug | 246.45 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 251.70 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 252.05 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 253.10 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 246.30 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 247.30 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 243.15 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 244.00 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 250.15 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 250.20 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 257.09 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 253.59 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 256.35 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 246.38 | 4.55 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 267.5 expiring on 26SEP2024
Delta for 267.5 CE is -
Historical price for 267.5 CE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -145000 which decreased total open position to 490000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 640000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 630000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 615000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 625000
On 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 595000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 605000
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 555000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 185000 which increased total open position to 635000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 450000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 425000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 420000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 2.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 400000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 205000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 3.4, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 185000 which increased total open position to 240000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 6.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 50000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 6.3, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 55000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 5.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15000
On 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 6.8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 5.05, 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 5.05, 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 5.05, 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 5.05, 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 16 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 5.05, which was 0.50 higher 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 267.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 235.95 | 21.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 240.80 | 21.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 243.80 | 21.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 245.65 | 21.5 | -4.55 | 5,000 | 0 | 30,000 |
| 12 Sept | 246.15 | 26.05 | 0.00 | 0 | -5,000 | 0 |
| 11 Sept | 241.55 | 26.05 | 6.35 | 5,000 | 0 | 35,000 |
| 10 Sept | 248.25 | 19.7 | -3.50 | 15,000 | -5,000 | 35,000 |
| 9 Sept | 243.90 | 23.2 | 3.05 | 10,000 | 5,000 | 35,000 |
| 6 Sept | 247.80 | 20.15 | 2.50 | 10,000 | 0 | 30,000 |
| 5 Sept | 251.15 | 17.65 | -0.05 | 45,000 | -10,000 | 30,000 |
| 4 Sept | 250.50 | 17.7 | 1.40 | 10,000 | 5,000 | 45,000 |
| 3 Sept | 251.00 | 16.3 | -0.90 | 5,000 | 0 | 45,000 |
| 2 Sept | 251.35 | 17.2 | 1.85 | 25,000 | 10,000 | 40,000 |
| 30 Aug | 256.45 | 15.35 | -0.95 | 40,000 | 0 | 25,000 |
| 29 Aug | 253.80 | 16.3 | 5.85 | 50,000 | 0 | 25,000 |
| 28 Aug | 260.45 | 10.45 | -0.15 | 10,000 | 0 | 15,000 |
| 27 Aug | 262.15 | 10.6 | -25.70 | 20,000 | 10,000 | 10,000 |
| 26 Aug | 260.15 | 36.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 260.40 | 36.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 261.75 | 36.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 260.25 | 36.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 260.00 | 36.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 257.50 | 36.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 255.95 | 36.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 246.45 | 36.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 251.70 | 36.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 252.05 | 36.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 253.10 | 36.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 246.30 | 36.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 247.30 | 36.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 243.15 | 36.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 244.00 | 36.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 250.15 | 36.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 250.20 | 36.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 257.09 | 36.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 253.59 | 36.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 256.35 | 36.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 246.38 | 36.3 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 267.5 expiring on 26SEP2024
Delta for 267.5 PE is -
Historical price for 267.5 PE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 21.5, 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 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 21.5, 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 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 21.5, 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 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 21.5, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 26.05, 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 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 26.05, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 19.7, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 35000
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 23.2, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 35000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 20.15, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 17.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 30000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 17.7, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 45000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 16.3, 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 45000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 17.2, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 40000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 15.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 16.3, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 10.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 10.6, which was -25.70 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 36.3, 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 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 36.3, 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 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 36.3, 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 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 36.3, 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 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 36.3, 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 19 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 36.3, 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 16 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 36.3, 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 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 36.3, 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 13 Aug ASHOKLEY was trading at 251.70. The strike last trading price was 36.3, 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 12 Aug ASHOKLEY was trading at 252.05. The strike last trading price was 36.3, 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 9 Aug ASHOKLEY was trading at 253.10. The strike last trading price was 36.3, 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 8 Aug ASHOKLEY was trading at 246.30. The strike last trading price was 36.3, 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 7 Aug ASHOKLEY was trading at 247.30. The strike last trading price was 36.3, 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 6 Aug ASHOKLEY was trading at 243.15. The strike last trading price was 36.3, 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 5 Aug ASHOKLEY was trading at 244.00. The strike last trading price was 36.3, 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 2 Aug ASHOKLEY was trading at 250.15. The strike last trading price was 36.3, 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 Aug ASHOKLEY was trading at 250.20. The strike last trading price was 36.3, 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 31 Jul ASHOKLEY was trading at 257.09. The strike last trading price was 36.3, 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 30 Jul ASHOKLEY was trading at 253.59. The strike last trading price was 36.3, 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 29 Jul ASHOKLEY was trading at 256.35. The strike last trading price was 36.3, 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 26 Jul ASHOKLEY was trading at 246.38. The strike last trading price was 36.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0