ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
18 Oct 2024 01:52 PM IST
| ASHOKLEY 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 223.20 | 0.05 | 0.00 | 5,000 | 0 | 4,10,000 | ||||
| 17 Oct | 219.56 | 0.05 | -0.05 | 10,000 | 0 | 4,20,000 | ||||
| 16 Oct | 224.36 | 0.1 | 0.00 | 0 | -5,000 | 0 | ||||
| 15 Oct | 226.30 | 0.1 | 0.05 | 10,000 | 0 | 4,25,000 | ||||
| 14 Oct | 228.71 | 0.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 227.86 | 0.05 | 0.00 | 0 | -15,000 | 0 | ||||
| 10 Oct | 225.70 | 0.05 | -0.05 | 15,000 | 0 | 4,40,000 | ||||
| 9 Oct | 221.82 | 0.1 | 0.00 | 25,000 | -5,000 | 4,35,000 | ||||
| 8 Oct | 222.47 | 0.1 | 0.00 | 5,000 | 0 | 4,40,000 | ||||
| 7 Oct | 222.42 | 0.1 | 0.00 | 75,000 | 0 | 4,40,000 | ||||
| 4 Oct | 225.39 | 0.1 | -0.05 | 2,70,000 | 10,000 | 4,40,000 | ||||
| 3 Oct | 230.70 | 0.15 | -0.05 | 1,55,000 | 75,000 | 4,20,000 | ||||
| 1 Oct | 238.13 | 0.2 | 0.00 | 1,60,000 | 1,25,000 | 3,40,000 | ||||
| 30 Sept | 235.40 | 0.2 | -0.10 | 1,10,000 | 25,000 | 2,10,000 | ||||
| 27 Sept | 239.55 | 0.3 | 0.05 | 1,00,000 | 65,000 | 1,80,000 | ||||
| 26 Sept | 241.20 | 0.25 | 0.00 | 10,000 | 0 | 1,15,000 | ||||
| 25 Sept | 238.35 | 0.25 | 0.00 | 15,000 | 0 | 1,15,000 | ||||
| 24 Sept | 237.30 | 0.25 | -0.15 | 25,000 | 15,000 | 1,10,000 | ||||
| 23 Sept | 236.45 | 0.4 | 0.15 | 10,000 | 0 | 90,000 | ||||
| 20 Sept | 237.85 | 0.25 | -0.20 | 30,000 | 10,000 | 85,000 | ||||
| 19 Sept | 237.55 | 0.45 | 0.00 | 0 | 20,000 | 0 | ||||
| 18 Sept | 235.95 | 0.45 | -0.10 | 35,000 | 15,000 | 70,000 | ||||
| 17 Sept | 240.80 | 0.55 | -0.15 | 35,000 | 30,000 | 55,000 | ||||
| 16 Sept | 243.80 | 0.7 | 0.00 | 5,000 | 0 | 20,000 | ||||
| 13 Sept | 245.65 | 0.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 241.55 | 0.7 | -4.20 | 5,000 | 0 | 15,000 | ||||
| 10 Sept | 248.25 | 4.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 243.90 | 4.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 247.80 | 4.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 251.15 | 4.9 | 0.00 | 0 | 5,000 | 0 | ||||
| 4 Sept | 250.50 | 4.9 | 0.20 | 5,000 | 0 | 10,000 | ||||
| 3 Sept | 251.00 | 4.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 251.35 | 4.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 256.45 | 4.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 253.80 | 4.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 260.45 | 4.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 262.15 | 4.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 260.40 | 4.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 261.75 | 4.7 | 0 | 0 | 0 | |||||
For Ashok Leyland Ltd - strike price 290 expiring on 31OCT2024
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 18 Oct ASHOKLEY was trading at 223.20. The strike last trading price was 0.05, 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 410000
On 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 0.05, 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 420000
On 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 0.1, 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 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 425000
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 0.05, 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 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 0
On 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 0.05, 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 440000
On 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 0.1, 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 435000
On 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 0.1, 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 440000
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 0.1, 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 440000
On 4 Oct ASHOKLEY was trading at 225.39. 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 10000 which increased total open position to 440000
On 3 Oct ASHOKLEY was trading at 230.70. 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 75000 which increased total open position to 420000
On 1 Oct ASHOKLEY was trading at 238.13. 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 125000 which increased total open position to 340000
On 30 Sept ASHOKLEY was trading at 235.40. 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 25000 which increased total open position to 210000
On 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 180000
On 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 0.25, 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 115000
On 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 0.25, 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 115000
On 24 Sept ASHOKLEY was trading at 237.30. 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 15000 which increased total open position to 110000
On 23 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90000
On 20 Sept ASHOKLEY was trading at 237.85. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 85000
On 19 Sept ASHOKLEY was trading at 237.55. 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 20000 which increased total open position to 0
On 18 Sept ASHOKLEY was trading at 235.95. 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 15000 which increased total open position to 70000
On 17 Sept ASHOKLEY was trading at 240.80. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 55000
On 16 Sept ASHOKLEY was trading at 243.80. The strike last trading price was 0.7, 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 20000
On 13 Sept ASHOKLEY was trading at 245.65. The strike last trading price was 0.7, 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 11 Sept ASHOKLEY was trading at 241.55. The strike last trading price was 0.7, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 10 Sept ASHOKLEY was trading at 248.25. The strike last trading price was 4.9, 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 4.9, 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 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 4.9, 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 4.9, 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 4 Sept ASHOKLEY was trading at 250.50. The strike last trading price was 4.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 3 Sept ASHOKLEY was trading at 251.00. The strike last trading price was 4.7, 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 Sept ASHOKLEY was trading at 251.35. The strike last trading price was 4.7, 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 Aug ASHOKLEY was trading at 256.45. The strike last trading price was 4.7, 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 Aug ASHOKLEY was trading at 253.80. The strike last trading price was 4.7, 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 28 Aug ASHOKLEY was trading at 260.45. The strike last trading price was 4.7, 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 27 Aug ASHOKLEY was trading at 262.15. The strike last trading price was 4.7, 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 23 Aug ASHOKLEY was trading at 260.40. The strike last trading price was 4.7, 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 22 Aug ASHOKLEY was trading at 261.75. The strike last trading price was 4.7, 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 290 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 223.20 | 47.05 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 219.56 | 47.05 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 224.36 | 47.05 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 226.30 | 47.05 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 228.71 | 47.05 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 227.86 | 47.05 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 225.70 | 47.05 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 221.82 | 47.05 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 222.47 | 47.05 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 222.42 | 47.05 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 225.39 | 47.05 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 230.70 | 47.05 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 238.13 | 47.05 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 235.40 | 47.05 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 239.55 | 47.05 | 0.00 | 0 | 5,000 | 0 |
| 26 Sept | 241.20 | 47.05 | -4.95 | 5,000 | 0 | 5,000 |
| 25 Sept | 238.35 | 52 | -3.90 | 5,000 | 0 | 0 |
| 24 Sept | 237.30 | 55.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 236.45 | 55.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 237.85 | 55.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 237.55 | 55.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 235.95 | 55.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 240.80 | 55.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 243.80 | 55.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 245.65 | 55.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 241.55 | 55.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 248.25 | 55.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 243.90 | 55.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 247.80 | 55.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 251.15 | 55.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 250.50 | 55.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 251.00 | 55.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 251.35 | 55.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 256.45 | 55.9 | 55.90 | 0 | 0 | 0 |
| 29 Aug | 253.80 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 260.45 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 262.15 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 260.40 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 261.75 | 0 | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 290 expiring on 31OCT2024
Delta for 290 PE is -
Historical price for 290 PE is as follows
On 18 Oct ASHOKLEY was trading at 223.20. The strike last trading price was 47.05, 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 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 47.05, 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 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 47.05, 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 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 47.05, 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 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 47.05, 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 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 47.05, 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 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 47.05, 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 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 47.05, 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 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 47.05, 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 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 47.05, 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 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 47.05, 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 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 47.05, 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 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 47.05, 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 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 47.05, 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 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 47.05, 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 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 47.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 52, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept ASHOKLEY was trading at 237.30. The strike last trading price was 55.9, 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 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 55.9, 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 Sept ASHOKLEY was trading at 237.85. The strike last trading price was 55.9, 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 Sept ASHOKLEY was trading at 237.55. The strike last trading price was 55.9, 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 18 Sept ASHOKLEY was trading at 235.95. The strike last trading price was 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 Sept ASHOKLEY was trading at 247.80. The strike last trading price was 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, which was 55.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ASHOKLEY was trading at 253.80. 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 28 Aug ASHOKLEY was trading at 260.45. 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 27 Aug ASHOKLEY was trading at 262.15. 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 Aug ASHOKLEY was trading at 260.40. 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 22 Aug ASHOKLEY was trading at 261.75. 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
