ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Sep 2024 04:12 PM IST
| ASHOKLEY 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 235.95 | 0.15 | -0.05 | 5,25,000 | -2,35,000 | 15,05,000 | ||||
| 17 Sept | 240.80 | 0.2 | -0.05 | 22,20,000 | 0 | 17,40,000 | ||||
| 16 Sept | 243.80 | 0.25 | -0.10 | 4,75,000 | 50,000 | 17,40,000 | ||||
|
|
||||||||||
| 13 Sept | 245.65 | 0.35 | -0.05 | 3,85,000 | 65,000 | 16,70,000 | ||||
| 12 Sept | 246.15 | 0.4 | 0.05 | 5,30,000 | 5,000 | 16,10,000 | ||||
| 11 Sept | 241.55 | 0.35 | -0.10 | 5,95,000 | 45,000 | 16,10,000 | ||||
| 10 Sept | 248.25 | 0.45 | 0.00 | 7,60,000 | -2,20,000 | 15,75,000 | ||||
| 9 Sept | 243.90 | 0.45 | -0.15 | 13,15,000 | 2,75,000 | 17,95,000 | ||||
| 6 Sept | 247.80 | 0.6 | -0.20 | 12,05,000 | 1,55,000 | 15,65,000 | ||||
| 5 Sept | 251.15 | 0.8 | 0.00 | 10,30,000 | 1,15,000 | 13,85,000 | ||||
| 4 Sept | 250.50 | 0.8 | -0.25 | 10,75,000 | -40,000 | 12,70,000 | ||||
| 3 Sept | 251.00 | 1.05 | -0.15 | 13,30,000 | -75,000 | 13,10,000 | ||||
| 2 Sept | 251.35 | 1.2 | -0.50 | 25,55,000 | 2,00,000 | 13,80,000 | ||||
| 30 Aug | 256.45 | 1.7 | -0.30 | 17,40,000 | 1,60,000 | 11,80,000 | ||||
| 29 Aug | 253.80 | 2 | -1.15 | 29,35,000 | 85,000 | 10,15,000 | ||||
| 28 Aug | 260.45 | 3.15 | -0.75 | 10,25,000 | 2,00,000 | 9,30,000 | ||||
| 27 Aug | 262.15 | 3.9 | 0.30 | 12,85,000 | 3,65,000 | 7,20,000 | ||||
| 26 Aug | 260.15 | 3.6 | -0.15 | 1,95,000 | 70,000 | 3,50,000 | ||||
| 23 Aug | 260.40 | 3.75 | -0.40 | 60,000 | 40,000 | 2,80,000 | ||||
| 22 Aug | 261.75 | 4.15 | 0.15 | 1,55,000 | 75,000 | 2,35,000 | ||||
| 21 Aug | 260.25 | 4 | 0.00 | 60,000 | 30,000 | 1,60,000 | ||||
| 20 Aug | 260.00 | 4 | 0.65 | 60,000 | 40,000 | 1,30,000 | ||||
| 19 Aug | 257.50 | 3.35 | 0.10 | 45,000 | 30,000 | 95,000 | ||||
| 16 Aug | 255.95 | 3.25 | 1.35 | 55,000 | 45,000 | 70,000 | ||||
| 14 Aug | 246.45 | 1.9 | -6.95 | 75,000 | 5,000 | 5,000 | ||||
| 13 Aug | 251.70 | 8.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 253.10 | 8.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 246.30 | 8.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 247.30 | 8.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 243.15 | 8.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 244.00 | 8.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 250.15 | 8.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 250.20 | 8.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 257.09 | 8.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 253.59 | 8.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 256.35 | 8.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 246.38 | 8.85 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 275 expiring on 26SEP2024
Delta for 275 CE is -
Historical price for 275 CE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -235000 which decreased total open position to 1505000
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 0 which decreased total open position to 1740000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 1740000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 1670000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 1610000
On 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 1610000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -220000 which decreased total open position to 1575000
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 275000 which increased total open position to 1795000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 155000 which increased total open position to 1565000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 1385000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 1270000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 1310000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 1380000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 1180000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 1015000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 3.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 930000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 3.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 365000 which increased total open position to 720000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 3.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 350000
On 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 3.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 280000
On 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 4.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 235000
On 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 160000
On 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 130000
On 19 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 3.35, 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 95000
On 16 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 3.25, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 70000
On 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 1.9, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 13 Aug ASHOKLEY was trading at 251.70. The strike last trading price was 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 275 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 235.95 | 37 | 0.00 | 0 | -5,000 | 0 |
| 17 Sept | 240.80 | 37 | 4.50 | 5,000 | 0 | 85,000 |
| 16 Sept | 243.80 | 32.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 245.65 | 32.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 246.15 | 32.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 241.55 | 32.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 248.25 | 32.5 | 0.00 | 0 | -5,000 | 0 |
| 9 Sept | 243.90 | 32.5 | 8.95 | 10,000 | -5,000 | 85,000 |
| 6 Sept | 247.80 | 23.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 251.15 | 23.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 250.50 | 23.55 | 0.00 | 0 | -5,000 | 0 |
| 3 Sept | 251.00 | 23.55 | -0.40 | 10,000 | -5,000 | 90,000 |
| 2 Sept | 251.35 | 23.95 | 2.45 | 35,000 | -5,000 | 95,000 |
| 30 Aug | 256.45 | 21.5 | 0.25 | 35,000 | 20,000 | 95,000 |
| 29 Aug | 253.80 | 21.25 | 4.45 | 20,000 | 0 | 60,000 |
| 28 Aug | 260.45 | 16.8 | 2.20 | 60,000 | 5,000 | 60,000 |
| 27 Aug | 262.15 | 14.6 | -1.00 | 25,000 | 5,000 | 35,000 |
| 26 Aug | 260.15 | 15.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 260.40 | 15.6 | 0.00 | 0 | 15,000 | 0 |
| 22 Aug | 261.75 | 15.6 | -0.70 | 15,000 | 10,000 | 25,000 |
| 21 Aug | 260.25 | 16.3 | -20.40 | 15,000 | 5,000 | 5,000 |
| 20 Aug | 260.00 | 36.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 257.50 | 36.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 255.95 | 36.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 246.45 | 36.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 251.70 | 36.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 253.10 | 36.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 246.30 | 36.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 247.30 | 36.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 243.15 | 36.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 244.00 | 36.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 250.15 | 36.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 250.20 | 36.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 257.09 | 36.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 253.59 | 36.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 256.35 | 36.7 | 36.70 | 0 | 0 | 0 |
| 26 Jul | 246.38 | 0 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 275 expiring on 26SEP2024
Delta for 275 PE is -
Historical price for 275 PE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 37, 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 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 37, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 32.5, 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 32.5, 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 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 32.5, 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 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 32.5, 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 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 32.5, 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 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 32.5, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 85000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 23.55, 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 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 23.55, 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 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 23.55, 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 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 23.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 90000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 23.95, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 95000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 21.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 95000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 21.25, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 16.8, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 60000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 14.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 35000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 15.6, 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 15.6, 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 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 15.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 25000
On 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 16.3, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 36.7, 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 36.7, 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 36.7, 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 36.7, 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 36.7, 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 36.7, 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 36.7, 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 36.7, 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 36.7, 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 36.7, 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 36.7, 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 36.7, 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 36.7, 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 36.7, 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 36.7, which was 36.70 higher 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 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