ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
06 Sep 2024 04:12 PM IST
| ASHOKLEY 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 247.80 | 0.9 | -0.25 | 40,65,000 | -3,75,000 | 52,45,000 | ||||
| 5 Sept | 251.15 | 1.15 | -0.15 | 35,70,000 | 5,30,000 | 58,45,000 | ||||
| 4 Sept | 250.50 | 1.3 | -0.25 | 24,70,000 | 2,20,000 | 53,20,000 | ||||
| 3 Sept | 251.00 | 1.55 | -0.25 | 28,60,000 | 65,000 | 51,05,000 | ||||
| 2 Sept | 251.35 | 1.8 | -0.65 | 72,70,000 | 7,40,000 | 50,65,000 | ||||
| 30 Aug | 256.45 | 2.45 | -0.45 | 65,20,000 | 2,70,000 | 42,95,000 | ||||
| 29 Aug | 253.80 | 2.9 | -1.50 | 93,80,000 | 12,30,000 | 40,25,000 | ||||
| 28 Aug | 260.45 | 4.4 | -1.10 | 22,75,000 | 3,90,000 | 27,90,000 | ||||
| 27 Aug | 262.15 | 5.5 | 0.45 | 41,65,000 | 7,35,000 | 24,05,000 | ||||
| 26 Aug | 260.15 | 5.05 | -0.30 | 11,25,000 | 3,55,000 | 16,80,000 | ||||
| 23 Aug | 260.40 | 5.35 | -0.40 | 10,70,000 | 4,35,000 | 13,30,000 | ||||
| 22 Aug | 261.75 | 5.75 | 0.15 | 4,50,000 | 1,80,000 | 8,95,000 | ||||
| 21 Aug | 260.25 | 5.6 | 0.20 | 3,55,000 | 1,00,000 | 7,10,000 | ||||
| 20 Aug | 260.00 | 5.4 | 0.80 | 8,60,000 | 1,85,000 | 6,05,000 | ||||
| 19 Aug | 257.50 | 4.6 | 0.35 | 2,20,000 | 30,000 | 4,20,000 | ||||
| 16 Aug | 255.95 | 4.25 | 1.50 | 4,85,000 | 1,00,000 | 3,85,000 | ||||
| 14 Aug | 246.45 | 2.75 | -1.20 | 4,00,000 | 50,000 | 2,85,000 | ||||
| 13 Aug | 251.70 | 3.95 | -0.25 | 2,55,000 | 25,000 | 2,40,000 | ||||
| 12 Aug | 252.05 | 4.2 | -0.70 | 2,60,000 | -5,000 | 2,15,000 | ||||
| 9 Aug | 253.10 | 4.9 | 0.90 | 1,90,000 | 55,000 | 2,20,000 | ||||
| 8 Aug | 246.30 | 4 | -0.10 | 45,000 | -5,000 | 1,65,000 | ||||
| 7 Aug | 247.30 | 4.1 | 0.40 | 65,000 | 15,000 | 1,75,000 | ||||
| 6 Aug | 243.15 | 3.7 | 0.10 | 75,000 | 10,000 | 1,65,000 | ||||
| 5 Aug | 244.00 | 3.6 | -1.00 | 50,000 | 15,000 | 1,60,000 | ||||
| 2 Aug | 250.15 | 4.6 | 0.00 | 55,000 | 20,000 | 1,40,000 | ||||
| 1 Aug | 250.20 | 4.6 | -2.70 | 1,15,000 | -35,000 | 1,20,000 | ||||
|
|
||||||||||
| 31 Jul | 257.09 | 7.3 | 1.55 | 40,000 | 5,000 | 1,55,000 | ||||
| 30 Jul | 253.59 | 5.75 | -1.35 | 90,000 | 15,000 | 1,50,000 | ||||
| 29 Jul | 256.35 | 7.1 | 2.80 | 3,20,000 | 85,000 | 1,35,000 | ||||
| 26 Jul | 246.38 | 4.3 | 1.85 | 1,20,000 | 25,000 | 50,000 | ||||
| 25 Jul | 232.43 | 2.45 | -1.95 | 15,000 | 25,000 | 25,000 | ||||
| 23 Jul | 229.63 | 4.4 | 0.00 | 5,000 | 15,000 | 15,000 | ||||
| 9 Jul | 228.28 | 4.4 | -1.25 | 10,000 | 5,000 | 5,000 | ||||
| 5 Jul | 229.56 | 5.65 | 5,000 | 5,000 | 5,000 | |||||
For Ashok Leyland Ltd - strike price 270 expiring on 26SEP2024
Delta for 270 CE is -
Historical price for 270 CE is as follows
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -375000 which decreased total open position to 5245000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 530000 which increased total open position to 5845000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 220000 which increased total open position to 5320000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 5105000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 740000 which increased total open position to 5065000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 4295000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 2.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1230000 which increased total open position to 4025000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 4.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 390000 which increased total open position to 2790000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 5.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 735000 which increased total open position to 2405000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 5.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 355000 which increased total open position to 1680000
On 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 5.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 435000 which increased total open position to 1330000
On 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 5.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 895000
On 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 5.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 710000
On 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 5.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 185000 which increased total open position to 605000
On 19 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 4.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 420000
On 16 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 4.25, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 385000
On 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 2.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 285000
On 13 Aug ASHOKLEY was trading at 251.70. The strike last trading price was 3.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 240000
On 12 Aug ASHOKLEY was trading at 252.05. The strike last trading price was 4.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 215000
On 9 Aug ASHOKLEY was trading at 253.10. The strike last trading price was 4.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 220000
On 8 Aug ASHOKLEY was trading at 246.30. The strike last trading price was 4, 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 165000
On 7 Aug ASHOKLEY was trading at 247.30. The strike last trading price was 4.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 175000
On 6 Aug ASHOKLEY was trading at 243.15. The strike last trading price was 3.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 165000
On 5 Aug ASHOKLEY was trading at 244.00. The strike last trading price was 3.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 160000
On 2 Aug ASHOKLEY was trading at 250.15. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 140000
On 1 Aug ASHOKLEY was trading at 250.20. The strike last trading price was 4.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 120000
On 31 Jul ASHOKLEY was trading at 257.09. The strike last trading price was 7.3, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 155000
On 30 Jul ASHOKLEY was trading at 253.59. The strike last trading price was 5.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 150000
On 29 Jul ASHOKLEY was trading at 256.35. The strike last trading price was 7.1, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 135000
On 26 Jul ASHOKLEY was trading at 246.38. The strike last trading price was 4.3, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 50000
On 25 Jul ASHOKLEY was trading at 232.43. The strike last trading price was 2.45, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 25000
On 23 Jul ASHOKLEY was trading at 229.63. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 9 Jul ASHOKLEY was trading at 228.28. The strike last trading price was 4.4, 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 5000
On 5 Jul ASHOKLEY was trading at 229.56. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
| ASHOKLEY 270 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 247.80 | 22.1 | 2.30 | 1,30,000 | -5,000 | 4,65,000 |
| 5 Sept | 251.15 | 19.8 | -0.10 | 50,000 | 0 | 4,75,000 |
| 4 Sept | 250.50 | 19.9 | 0.90 | 60,000 | -10,000 | 4,70,000 |
| 3 Sept | 251.00 | 19 | -0.55 | 60,000 | 20,000 | 4,80,000 |
| 2 Sept | 251.35 | 19.55 | 2.30 | 1,30,000 | 0 | 4,60,000 |
| 30 Aug | 256.45 | 17.25 | 0.75 | 1,40,000 | -30,000 | 4,55,000 |
| 29 Aug | 253.80 | 16.5 | 3.35 | 3,45,000 | 1,40,000 | 4,85,000 |
| 28 Aug | 260.45 | 13.15 | 0.95 | 2,80,000 | 1,35,000 | 3,35,000 |
| 27 Aug | 262.15 | 12.2 | -0.80 | 2,95,000 | 85,000 | 2,05,000 |
| 26 Aug | 260.15 | 13 | -0.15 | 45,000 | 25,000 | 1,15,000 |
| 23 Aug | 260.40 | 13.15 | 1.10 | 25,000 | 5,000 | 85,000 |
| 22 Aug | 261.75 | 12.05 | -1.00 | 10,000 | 0 | 75,000 |
| 21 Aug | 260.25 | 13.05 | -0.50 | 25,000 | 5,000 | 75,000 |
| 20 Aug | 260.00 | 13.55 | -2.85 | 20,000 | 5,000 | 65,000 |
| 19 Aug | 257.50 | 16.4 | -0.40 | 50,000 | 45,000 | 55,000 |
| 16 Aug | 255.95 | 16.8 | -16.30 | 10,000 | 5,000 | 5,000 |
| 14 Aug | 246.45 | 33.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 251.70 | 33.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 252.05 | 33.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 253.10 | 33.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 246.30 | 33.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 247.30 | 33.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 243.15 | 33.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 244.00 | 33.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 250.15 | 33.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 250.20 | 33.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 257.09 | 33.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 253.59 | 33.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 256.35 | 33.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 246.38 | 33.1 | 33.10 | 0 | 0 | 0 |
| 25 Jul | 232.43 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 229.63 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 228.28 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 229.56 | 0 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 270 expiring on 26SEP2024
Delta for 270 PE is -
Historical price for 270 PE is as follows
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 22.1, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 465000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 19.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 475000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 19.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 470000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 19, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 480000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 19.55, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 460000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 17.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 455000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 16.5, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 485000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 13.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 335000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 12.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 205000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 13, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 115000
On 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 13.15, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 85000
On 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 12.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 13.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 75000
On 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 13.55, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 65000
On 19 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 16.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 55000
On 16 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 16.8, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 33.1, 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 33.1, 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 33.1, 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 33.1, 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 33.1, 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 33.1, 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 33.1, 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 33.1, 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 33.1, 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 33.1, 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 33.1, 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 33.1, 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 33.1, 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 33.1, which was 33.10 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 9 Jul ASHOKLEY was trading at 228.28. 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 5 Jul ASHOKLEY was trading at 229.56. 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