ASHOKLEY

Ashok Leyland Ltd

173.56 +1.99 (1.16%)

L: 170.7 H: 174.58

Back to Option Chain

Historical option data for ASHOKLEY
19 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ASHOKLEY 30-DEC-2025 165 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	173.56	9.3 ₹ 46,500	3.4 17000.00	-	579 28,95,000	-194 -9,70,000	565 28,25,000
18 Dec	171.57	5.84 ₹ 29,200	2.58 12900.00	-	2,776 1,38,80,000	-171 -8,55,000	776 38,80,000
17 Dec	166.14	3.21 ₹ 16,050	-0.25 -1250.00	17.75	2,401 1,20,05,000	-48 -2,40,000	935 46,75,000
16 Dec	167.75	3.39 ₹ 16,950	0.07 350.00	11.72	1,968 98,40,000	-115 -5,75,000	984 49,20,000
15 Dec	166.82	3.24 ₹ 16,200	0.78 3900.00	14.67	5,614 2,80,70,000	-165 -8,25,000	1,104 55,20,000
12 Dec	163.86	2.41 ₹ 12,050	0.75 3750.00	17.76	5,935 2,96,75,000	163 8,15,000	1,270 63,50,000
11 Dec	160.33	1.7 ₹ 8,500	0.48 2400.00	21.77	1,471 73,55,000	-62 -3,10,000	1,107 55,35,000
10 Dec	158.01	1.21 ₹ 6,050	-0.36 -1800.00	23.14	696 34,80,000	-59 -2,95,000	1,169 58,45,000
9 Dec	159.58	1.56 ₹ 7,800	0 0.00	22.12	1,521 76,05,000	24 1,20,000	1,236 61,80,000
8 Dec	159.28	1.47 ₹ 7,350	-0.77 -3850.00	20.85	2,348 1,17,40,000	169 8,45,000	1,213 60,65,000
5 Dec	160.86	2.22 ₹ 11,100	-0.02 -100.00	20.93	1,168 58,40,000	-18 -90,000	1,044 52,20,000
4 Dec	160.21	2.16 ₹ 10,800	-0.58 -2900.00	20.97	1,511 75,55,000	-165 -8,25,000	1,062 53,10,000
3 Dec	162.71	2.68 ₹ 13,400	0.21 1050.00	18.54	2,354 1,17,70,000	170 8,50,000	1,229 61,45,000
2 Dec	160.00	2.5 ₹ 12,500	0.28 1400.00	22.27	6,459 3,22,95,000	93 4,65,000	1,058 52,90,000
1 Dec	160.30	2.22 ₹ 11,100	0.67 3350.00	19.93	3,425 1,71,25,000	89 4,45,000	965 48,25,000
28 Nov	158.12	1.55 ₹ 7,750	-0.06 -300.00	18.92	2,018 1,00,90,000	-5 -25,000	878 43,90,000
27 Nov	159.75	1.64 ₹ 8,200	1.2 6000.00	17.99	4,222 2,11,10,000	728 36,40,000	887 44,35,000
26 Nov	148.95	0.45 ₹ 2,250	0.08 400.00	22.38	133 6,65,000	23 1,15,000	159 7,95,000
25 Nov	145.83	0.39 ₹ 1,950	0.09 450.00	25.66	208 10,40,000	0 0	136 6,80,000
24 Nov	144.59	0.3 ₹ 1,500	-0.08 -400.00	24.91	51 2,55,000	4 20,000	136 6,80,000
21 Nov	144.69	0.38 ₹ 1,900	-0.1 -500.00	24.98	31 1,55,000	17 85,000	132 6,60,000
20 Nov	146.24	0.48 ₹ 2,400	0.07 350.00	23.44	23 1,15,000	5 25,000	115 5,75,000

19 Nov	145.46	0.41 ₹ 2,050	-0.25 -1250.00	23.76	112 5,60,000	28 1,40,000	109 5,45,000
18 Nov	147.23	0.66 ₹ 3,300	-0.54 -2700.00	24.44	90 4,50,000	79 3,95,000	80 4,00,000

For Ashok Leyland Ltd - strike price 165 expiring on 30DEC2025

Delta for 165 CE is -

Historical price for 165 CE is as follows

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 9.3, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by -194 which decreased total open position to 565

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 5.84, which was 2.58 higher than the previous day. The implied volatity was -, the open interest changed by -171 which decreased total open position to 776

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 3.21, which was -0.25 lower than the previous day. The implied volatity was 17.75, the open interest changed by -48 which decreased total open position to 935

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 3.39, which was 0.07 higher than the previous day. The implied volatity was 11.72, the open interest changed by -115 which decreased total open position to 984

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 3.24, which was 0.78 higher than the previous day. The implied volatity was 14.67, the open interest changed by -165 which decreased total open position to 1104

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 2.41, which was 0.75 higher than the previous day. The implied volatity was 17.76, the open interest changed by 163 which increased total open position to 1270

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 1.7, which was 0.48 higher than the previous day. The implied volatity was 21.77, the open interest changed by -62 which decreased total open position to 1107

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 1.21, which was -0.36 lower than the previous day. The implied volatity was 23.14, the open interest changed by -59 which decreased total open position to 1169

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 1.56, which was 0 lower than the previous day. The implied volatity was 22.12, the open interest changed by 24 which increased total open position to 1236

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 1.47, which was -0.77 lower than the previous day. The implied volatity was 20.85, the open interest changed by 169 which increased total open position to 1213

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 2.22, which was -0.02 lower than the previous day. The implied volatity was 20.93, the open interest changed by -18 which decreased total open position to 1044

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 2.16, which was -0.58 lower than the previous day. The implied volatity was 20.97, the open interest changed by -165 which decreased total open position to 1062

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 2.68, which was 0.21 higher than the previous day. The implied volatity was 18.54, the open interest changed by 170 which increased total open position to 1229

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 2.5, which was 0.28 higher than the previous day. The implied volatity was 22.27, the open interest changed by 93 which increased total open position to 1058

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 2.22, which was 0.67 higher than the previous day. The implied volatity was 19.93, the open interest changed by 89 which increased total open position to 965

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 1.55, which was -0.06 lower than the previous day. The implied volatity was 18.92, the open interest changed by -5 which decreased total open position to 878

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 1.64, which was 1.2 higher than the previous day. The implied volatity was 17.99, the open interest changed by 728 which increased total open position to 887

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 0.45, which was 0.08 higher than the previous day. The implied volatity was 22.38, the open interest changed by 23 which increased total open position to 159

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 0.39, which was 0.09 higher than the previous day. The implied volatity was 25.66, the open interest changed by 0 which decreased total open position to 136

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 0.3, which was -0.08 lower than the previous day. The implied volatity was 24.91, the open interest changed by 4 which increased total open position to 136

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 0.38, which was -0.1 lower than the previous day. The implied volatity was 24.98, the open interest changed by 17 which increased total open position to 132

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 0.48, which was 0.07 higher than the previous day. The implied volatity was 23.44, the open interest changed by 5 which increased total open position to 115

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 0.41, which was -0.25 lower than the previous day. The implied volatity was 23.76, the open interest changed by 28 which increased total open position to 109

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 0.66, which was -0.54 lower than the previous day. The implied volatity was 24.44, the open interest changed by 79 which increased total open position to 80

ASHOKLEY 30DEC2025 165 PE
Delta: -0.09 Vega: 0.05 Theta: -0.05 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	173.56	0.31 ₹ 1,550	-0.57 -2850.00	25.15	1,753 87,65,000	150 7,50,000	1,302 65,10,000
18 Dec	171.57	0.87 ₹ 4,350	-1.31 -6550.00	26.61	3,790 1,89,50,000	266 13,30,000	1,154 57,70,000
17 Dec	166.14	2.2 ₹ 11,000	-0.12 -600.00	24.15	2,069 1,03,45,000	76 3,80,000	889 44,45,000
16 Dec	167.75	2.4 ₹ 12,000	-0.29 -1450.00	28.33	2,361 1,18,05,000	183 9,15,000	817 40,85,000
15 Dec	166.82	2.72 ₹ 13,600	-1.19 -5950.00	27.72	1,874 93,70,000	354 17,70,000	641 32,05,000
12 Dec	163.86	3.86 ₹ 19,300	-2.02 -10100.00	25.35	602 30,10,000	77 3,85,000	288 14,40,000
11 Dec	160.33	5.9 ₹ 29,500	-1.79 -8950.00	25.52	33 1,65,000	-2 -10,000	210 10,50,000
10 Dec	158.01	7.73 ₹ 38,650	0.6 3000.00	25.42	27 1,35,000	-3 -15,000	211 10,55,000
9 Dec	159.58	7.1 ₹ 35,500	-0.66 -3300.00	27.93	44 2,20,000	-3 -15,000	215 10,75,000
8 Dec	159.28	7.76 ₹ 38,800	1.46 7300.00	32.02	311 15,55,000	-48 -2,40,000	219 10,95,000
5 Dec	160.86	6.28 ₹ 31,400	-0.77 -3850.00	27.03	141 7,05,000	7 35,000	267 13,35,000
4 Dec	160.21	7 ₹ 35,000	0.4 2000.00	29.57	124 6,20,000	20 1,00,000	264 13,20,000
3 Dec	162.71	6.84 ₹ 34,200	-0.49 -2450.00	34.91	65 3,25,000	0 0	244 12,20,000
2 Dec	160.00	7.2 ₹ 36,000	-0.55 -2750.00	29.64	724 36,20,000	198 9,90,000	245 12,25,000
1 Dec	160.30	7.95 ₹ 39,750	-2.05 -10250.00	33.84	62 3,10,000	22 1,10,000	46 2,30,000
28 Nov	158.12	10 ₹ 50,000	0.25 1250.00	37.03	18 90,000	-2 -10,000	25 1,25,000
27 Nov	159.75	9.75 ₹ 48,750	-5.8 -29000.00	37.58	52 2,60,000	8 40,000	30 1,50,000
26 Nov	148.95	15.37 ₹ 76,850	-3.52 -17600.00	29.31	7 35,000	2 10,000	21 1,05,000
25 Nov	145.83	18.89 ₹ 94,450	-2.11 -10550.00	32.87	2 10,000	-1 -5,000	20 1,00,000
24 Nov	144.59	21 ₹ 1,05,000	1.89 9450.00	43.58	7 35,000	4 20,000	18 90,000
21 Nov	144.69	19.11 ₹ 95,550	-1.49 -7450.00	-	0 0	5 25,000	0 0
20 Nov	146.24	19.11 ₹ 95,550	-1.49 -7450.00	41.90	8 40,000	4 20,000	13 65,000
19 Nov	145.46	20.6 ₹ 1,03,000	-4.25 -21250.00	44.47	9 45,000	8 40,000	8 40,000
18 Nov	147.23	24.85 ₹ 1,24,250	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 165 expiring on 30DEC2025

Delta for 165 PE is -0.09

Historical price for 165 PE is as follows

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 0.31, which was -0.57 lower than the previous day. The implied volatity was 25.15, the open interest changed by 150 which increased total open position to 1302

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 0.87, which was -1.31 lower than the previous day. The implied volatity was 26.61, the open interest changed by 266 which increased total open position to 1154

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 2.2, which was -0.12 lower than the previous day. The implied volatity was 24.15, the open interest changed by 76 which increased total open position to 889

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 2.4, which was -0.29 lower than the previous day. The implied volatity was 28.33, the open interest changed by 183 which increased total open position to 817

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 2.72, which was -1.19 lower than the previous day. The implied volatity was 27.72, the open interest changed by 354 which increased total open position to 641

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 3.86, which was -2.02 lower than the previous day. The implied volatity was 25.35, the open interest changed by 77 which increased total open position to 288

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 5.9, which was -1.79 lower than the previous day. The implied volatity was 25.52, the open interest changed by -2 which decreased total open position to 210

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 7.73, which was 0.6 higher than the previous day. The implied volatity was 25.42, the open interest changed by -3 which decreased total open position to 211

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 7.1, which was -0.66 lower than the previous day. The implied volatity was 27.93, the open interest changed by -3 which decreased total open position to 215

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 7.76, which was 1.46 higher than the previous day. The implied volatity was 32.02, the open interest changed by -48 which decreased total open position to 219

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 6.28, which was -0.77 lower than the previous day. The implied volatity was 27.03, the open interest changed by 7 which increased total open position to 267

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 7, which was 0.4 higher than the previous day. The implied volatity was 29.57, the open interest changed by 20 which increased total open position to 264

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 6.84, which was -0.49 lower than the previous day. The implied volatity was 34.91, the open interest changed by 0 which decreased total open position to 244

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 7.2, which was -0.55 lower than the previous day. The implied volatity was 29.64, the open interest changed by 198 which increased total open position to 245

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 7.95, which was -2.05 lower than the previous day. The implied volatity was 33.84, the open interest changed by 22 which increased total open position to 46

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 10, which was 0.25 higher than the previous day. The implied volatity was 37.03, the open interest changed by -2 which decreased total open position to 25

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 9.75, which was -5.8 lower than the previous day. The implied volatity was 37.58, the open interest changed by 8 which increased total open position to 30

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 15.37, which was -3.52 lower than the previous day. The implied volatity was 29.31, the open interest changed by 2 which increased total open position to 21

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 18.89, which was -2.11 lower than the previous day. The implied volatity was 32.87, the open interest changed by -1 which decreased total open position to 20

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 21, which was 1.89 higher than the previous day. The implied volatity was 43.58, the open interest changed by 4 which increased total open position to 18

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 19.11, which was -1.49 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 19.11, which was -1.49 lower than the previous day. The implied volatity was 41.90, the open interest changed by 4 which increased total open position to 13

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 20.6, which was -4.25 lower than the previous day. The implied volatity was 44.47, the open interest changed by 8 which increased total open position to 8

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for ASHOKLEY

ASHOKLEY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD