ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Sep 2024 04:12 PM IST
| ASHOKLEY 280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 235.95 | 0.1 | -0.05 | 6,30,000 | -2,35,000 | 33,80,000 | ||||
| 17 Sept | 240.80 | 0.15 | -0.05 | 19,30,000 | -90,000 | 35,95,000 | ||||
| 16 Sept | 243.80 | 0.2 | -0.10 | 7,95,000 | 5,000 | 36,80,000 | ||||
| 13 Sept | 245.65 | 0.3 | 0.00 | 8,70,000 | -60,000 | 36,75,000 | ||||
| 12 Sept | 246.15 | 0.3 | 0.00 | 19,70,000 | -2,15,000 | 37,30,000 | ||||
| 11 Sept | 241.55 | 0.3 | -0.05 | 7,85,000 | 1,50,000 | 39,25,000 | ||||
| 10 Sept | 248.25 | 0.35 | 0.00 | 15,15,000 | -2,30,000 | 38,70,000 | ||||
| 9 Sept | 243.90 | 0.35 | -0.10 | 19,50,000 | 5,55,000 | 40,95,000 | ||||
| 6 Sept | 247.80 | 0.45 | -0.10 | 21,80,000 | -2,00,000 | 35,35,000 | ||||
| 5 Sept | 251.15 | 0.55 | -0.05 | 9,20,000 | 1,50,000 | 37,55,000 | ||||
| 4 Sept | 250.50 | 0.6 | -0.10 | 18,80,000 | -95,000 | 36,10,000 | ||||
| 3 Sept | 251.00 | 0.7 | -0.15 | 13,75,000 | 10,000 | 37,10,000 | ||||
| 2 Sept | 251.35 | 0.85 | -0.30 | 49,60,000 | 8,85,000 | 40,05,000 | ||||
| 30 Aug | 256.45 | 1.15 | -0.25 | 44,20,000 | 4,45,000 | 31,20,000 | ||||
| 29 Aug | 253.80 | 1.4 | -0.85 | 45,55,000 | 90,000 | 26,75,000 | ||||
| 28 Aug | 260.45 | 2.25 | -0.50 | 19,95,000 | 3,15,000 | 25,70,000 | ||||
| 27 Aug | 262.15 | 2.75 | 0.20 | 40,30,000 | 8,25,000 | 22,55,000 | ||||
| 26 Aug | 260.15 | 2.55 | -0.30 | 10,50,000 | 2,85,000 | 14,30,000 | ||||
| 23 Aug | 260.40 | 2.85 | -0.25 | 6,65,000 | 3,60,000 | 11,40,000 | ||||
| 22 Aug | 261.75 | 3.1 | 0.25 | 5,45,000 | 1,20,000 | 7,75,000 | ||||
| 21 Aug | 260.25 | 2.85 | -0.05 | 3,15,000 | 85,000 | 6,45,000 | ||||
| 20 Aug | 260.00 | 2.9 | 0.60 | 5,00,000 | 1,70,000 | 5,55,000 | ||||
| 19 Aug | 257.50 | 2.3 | 0.00 | 3,75,000 | 75,000 | 3,85,000 | ||||
| 16 Aug | 255.95 | 2.3 | 0.75 | 2,65,000 | 1,10,000 | 3,10,000 | ||||
| 14 Aug | 246.45 | 1.55 | -0.60 | 1,75,000 | -20,000 | 1,90,000 | ||||
| 13 Aug | 251.70 | 2.15 | -0.65 | 45,000 | -10,000 | 2,15,000 | ||||
| 9 Aug | 253.10 | 2.8 | 0.55 | 75,000 | 30,000 | 2,00,000 | ||||
| 8 Aug | 246.30 | 2.25 | -0.25 | 10,000 | 0 | 1,80,000 | ||||
|
|
||||||||||
| 7 Aug | 247.30 | 2.5 | 0.45 | 10,000 | 0 | 1,80,000 | ||||
| 6 Aug | 243.15 | 2.05 | 0.25 | 25,000 | 5,000 | 1,80,000 | ||||
| 5 Aug | 244.00 | 1.8 | -1.10 | 15,000 | 0 | 1,75,000 | ||||
| 2 Aug | 250.15 | 2.9 | 0.30 | 30,000 | 10,000 | 1,70,000 | ||||
| 1 Aug | 250.20 | 2.6 | -1.80 | 70,000 | 10,000 | 1,55,000 | ||||
| 31 Jul | 257.09 | 4.4 | 0.75 | 35,000 | 15,000 | 1,45,000 | ||||
| 30 Jul | 253.59 | 3.65 | -0.95 | 50,000 | 5,000 | 1,30,000 | ||||
| 29 Jul | 256.35 | 4.6 | 1.80 | 3,30,000 | 65,000 | 1,25,000 | ||||
| 26 Jul | 246.38 | 2.8 | 75,000 | 60,000 | 60,000 | |||||
For Ashok Leyland Ltd - strike price 280 expiring on 26SEP2024
Delta for 280 CE is -
Historical price for 280 CE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 0.1, 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 3380000
On 17 Sept ASHOKLEY was trading at 240.80. 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 -90000 which decreased total open position to 3595000
On 16 Sept ASHOKLEY was trading at 243.80. 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 5000 which increased total open position to 3680000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 3675000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -215000 which decreased total open position to 3730000
On 11 Sept ASHOKLEY was trading at 241.55. 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 150000 which increased total open position to 3925000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -230000 which decreased total open position to 3870000
On 9 Sept ASHOKLEY was trading at 243.90. 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 555000 which increased total open position to 4095000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -200000 which decreased total open position to 3535000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 3755000
On 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -95000 which decreased total open position to 3610000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 0.7, 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 3710000
On 2 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 885000 which increased total open position to 4005000
On 30 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 445000 which increased total open position to 3120000
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 1.4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 2675000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 2.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 2570000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 2.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 825000 which increased total open position to 2255000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 2.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 1430000
On 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 1140000
On 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 3.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 775000
On 21 Aug ASHOKLEY was trading at 260.25. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 645000
On 20 Aug ASHOKLEY was trading at 260.00. The strike last trading price was 2.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 555000
On 19 Aug ASHOKLEY was trading at 257.50. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 385000
On 16 Aug ASHOKLEY was trading at 255.95. The strike last trading price was 2.3, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 310000
On 14 Aug ASHOKLEY was trading at 246.45. The strike last trading price was 1.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 190000
On 13 Aug ASHOKLEY was trading at 251.70. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 215000
On 9 Aug ASHOKLEY was trading at 253.10. The strike last trading price was 2.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 200000
On 8 Aug ASHOKLEY was trading at 246.30. The strike last trading price was 2.25, 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 180000
On 7 Aug ASHOKLEY was trading at 247.30. The strike last trading price was 2.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180000
On 6 Aug ASHOKLEY was trading at 243.15. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 180000
On 5 Aug ASHOKLEY was trading at 244.00. The strike last trading price was 1.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175000
On 2 Aug ASHOKLEY was trading at 250.15. The strike last trading price was 2.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 170000
On 1 Aug ASHOKLEY was trading at 250.20. The strike last trading price was 2.6, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 155000
On 31 Jul ASHOKLEY was trading at 257.09. The strike last trading price was 4.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 145000
On 30 Jul ASHOKLEY was trading at 253.59. The strike last trading price was 3.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 130000
On 29 Jul ASHOKLEY was trading at 256.35. The strike last trading price was 4.6, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 125000
On 26 Jul ASHOKLEY was trading at 246.38. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 60000
| ASHOKLEY 280 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 235.95 | 42.7 | 9.70 | 5,000 | 0 | 75,000 |
| 17 Sept | 240.80 | 33 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 243.80 | 33 | 0.00 | 0 | 5,000 | 0 |
| 13 Sept | 245.65 | 33 | -6.00 | 5,000 | 0 | 70,000 |
| 12 Sept | 246.15 | 39 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 241.55 | 39 | 1.35 | 5,000 | 0 | 70,000 |
| 10 Sept | 248.25 | 37.65 | 0.00 | 0 | -20,000 | 0 |
| 9 Sept | 243.90 | 37.65 | 5.20 | 20,000 | 0 | 90,000 |
| 6 Sept | 247.80 | 32.45 | 6.70 | 5,000 | 0 | 90,000 |
| 5 Sept | 251.15 | 25.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 250.50 | 25.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 251.00 | 25.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 251.35 | 25.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 256.45 | 25.75 | 0.00 | 0 | 45,000 | 0 |
| 29 Aug | 253.80 | 25.75 | 5.75 | 75,000 | 50,000 | 95,000 |
| 28 Aug | 260.45 | 20 | 1.00 | 30,000 | 20,000 | 40,000 |
| 27 Aug | 262.15 | 19 | -1.00 | 35,000 | 5,000 | 15,000 |
| 26 Aug | 260.15 | 20 | -20.45 | 10,000 | 0 | 0 |
| 23 Aug | 260.40 | 40.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 261.75 | 40.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 260.25 | 40.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 260.00 | 40.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 257.50 | 40.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 255.95 | 40.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 246.45 | 40.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 251.70 | 40.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 253.10 | 40.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 246.30 | 40.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 247.30 | 40.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 243.15 | 40.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 244.00 | 40.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 250.15 | 40.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 250.20 | 40.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 257.09 | 40.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 253.59 | 40.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 256.35 | 40.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 246.38 | 40.45 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 280 expiring on 26SEP2024
Delta for 280 PE is -
Historical price for 280 PE is as follows
On 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 42.7, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 33, 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 33, 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 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 33, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70000
On 12 Sept ASHOKLEY was trading at 246.15. The strike last trading price was 39, 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 39, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 37.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 0
On 9 Sept ASHOKLEY was trading at 243.90. The strike last trading price was 37.65, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90000
On 6 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 32.45, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90000
On 5 Sept ASHOKLEY was trading at 251.15. The strike last trading price was 25.75, 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 25.75, 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 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 25.75, 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 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 25.75, 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 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 0
On 29 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 25.75, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 95000
On 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 20, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 40000
On 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 19, 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 15000
On 26 Aug ASHOKLEY was trading at 260.15. The strike last trading price was 20, which was -20.45 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, 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 40.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0