ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Sep 2024 04:12 PM IST
| ASHOKLEY 272.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 235.95 | 0.2 | 0.00 | 25,000 | 10,000 | 2,25,000 | ||||
| 17 Sept | 240.80 | 0.2 | -0.05 | 75,000 | -20,000 | 2,20,000 | ||||
| 16 Sept | 243.80 | 0.25 | -0.15 | 95,000 | -30,000 | 2,60,000 | ||||
| 13 Sept | 245.65 | 0.4 | -0.05 | 1,10,000 | 10,000 | 2,70,000 | ||||
| 12 Sept | 246.15 | 0.45 | 0.05 | 1,75,000 | -30,000 | 2,85,000 | ||||
| 11 Sept | 241.55 | 0.4 | -0.15 | 1,90,000 | 50,000 | 3,40,000 | ||||
| 10 Sept | 248.25 | 0.55 | 0.05 | 2,50,000 | 30,000 | 2,80,000 | ||||
| 9 Sept | 243.90 | 0.5 | -0.20 | 2,30,000 | -5,000 | 2,45,000 | ||||
| 6 Sept | 247.80 | 0.7 | -0.25 | 1,40,000 | -15,000 | 2,70,000 | ||||
| 5 Sept | 251.15 | 0.95 | -0.05 | 1,75,000 | 10,000 | 2,85,000 | ||||
| 4 Sept | 250.50 | 1 | -0.35 | 90,000 | 15,000 | 2,80,000 | ||||
| 3 Sept | 251.00 | 1.35 | -0.15 | 75,000 | 10,000 | 2,60,000 | ||||
| 2 Sept | 251.35 | 1.5 | -0.60 | 3,00,000 | 55,000 | 2,50,000 | ||||
| 30 Aug | 256.45 | 2.1 | -0.25 | 2,20,000 | 80,000 | 1,95,000 | ||||
| 29 Aug | 253.80 | 2.35 | -1.35 | 2,00,000 | 10,000 | 1,15,000 | ||||
| 28 Aug | 260.45 | 3.7 | -1.15 | 1,35,000 | 40,000 | 1,10,000 | ||||
|
|
||||||||||
| 27 Aug | 262.15 | 4.85 | 0.25 | 1,30,000 | 40,000 | 75,000 | ||||
| 26 Aug | 260.15 | 4.6 | -0.15 | 5,000 | 0 | 30,000 | ||||
| 23 Aug | 260.40 | 4.75 | -0.25 | 5,000 | 0 | 25,000 | ||||
| 22 Aug | 261.75 | 5 | 1.30 | 25,000 | 0 | 0 | ||||
| 21 Aug | 260.25 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 260.00 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 257.50 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 255.95 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 246.45 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 251.70 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 253.10 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 246.30 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 247.30 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 243.15 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 244.00 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 250.15 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 250.20 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 257.09 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 253.59 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 256.35 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 246.38 | 3.7 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 272.5 expiring on 26SEP2024
Delta for 272.5 CE is -
Historical price for 272.5 CE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 225000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 220000
On 16 Sept ASHOKLEY was trading at 243.80. 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 -30000 which decreased total open position to 260000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 270000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 285000
On 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 340000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 280000
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 245000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 270000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 285000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 280000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 260000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 1.5, 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 250000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 195000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 2.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 115000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 3.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 110000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 4.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 75000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 4.6, 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 30000
On 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 4.75, 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 25000
On 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 5, which was 1.30 higher 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 3.7, 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 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 3.7, 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 19 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 272.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 235.95 | 25.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 240.80 | 25.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 243.80 | 25.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 245.65 | 25.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 246.15 | 25.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 241.55 | 25.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 248.25 | 25.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 243.90 | 25.1 | 0.00 | 0 | -5,000 | 0 |
| 6 Sept | 247.80 | 25.1 | 2.95 | 5,000 | 0 | 40,000 |
| 5 Sept | 251.15 | 22.15 | -0.20 | 10,000 | 0 | 40,000 |
| 4 Sept | 250.50 | 22.35 | 0.65 | 10,000 | 5,000 | 40,000 |
| 3 Sept | 251.00 | 21.7 | 0.00 | 0 | 15,000 | 0 |
| 2 Sept | 251.35 | 21.7 | 2.90 | 20,000 | 15,000 | 35,000 |
| 30 Aug | 256.45 | 18.8 | 1.70 | 10,000 | 0 | 20,000 |
| 29 Aug | 253.80 | 17.1 | 3.80 | 20,000 | 15,000 | 20,000 |
| 28 Aug | 260.45 | 13.3 | 0.55 | 10,000 | -5,000 | 0 |
| 27 Aug | 262.15 | 12.75 | -27.65 | 5,000 | 0 | 0 |
| 26 Aug | 260.15 | 40.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 260.40 | 40.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 261.75 | 40.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 260.25 | 40.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 260.00 | 40.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 257.50 | 40.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 255.95 | 40.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 246.45 | 40.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 251.70 | 40.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 253.10 | 40.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 246.30 | 40.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 247.30 | 40.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 243.15 | 40.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 244.00 | 40.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 250.15 | 40.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 250.20 | 40.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 257.09 | 40.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 253.59 | 40.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 256.35 | 40.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 246.38 | 40.4 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 272.5 expiring on 26SEP2024
Delta for 272.5 PE is -
Historical price for 272.5 PE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 25.1, 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 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 25.1, 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 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 25.1, 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 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 25.1, 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 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 25.1, 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 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 25.1, 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 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 25.1, 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 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 25.1, 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 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 25.1, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 22.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 22.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 40000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 21.7, 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 0
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 21.7, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 35000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 18.8, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 17.1, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 20000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 13.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 0
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 12.75, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0