Historical option data for ASHOKLEY
26 May 2026 04:10 PM IST
| ASHOKLEY 30-Jun-2026 (34d) 165 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0
Theta: -0.11
Gamma: 0.02172
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 160.54 | 5.8 | -2.2 (-27.50%) | 36.43 | 1,474 | 313 | 1,061 | |||||||||
| 25 May | 164.08 | 7.71 | 1.71 (28.50%) | 36.91 | 2,327 | 422 | 747 | |||||||||
| 22 May | 158.21 | 5.49 | 1.49 (37.25%) | 38.68 | 418 | 20 | 323 | |||||||||
| 21 May | 154.48 | 4.28 | 0.28 (7.00%) | 39.2 | 234 | 46 | 303 | |||||||||
| 20 May | 153.61 | 4.25 | 1.25 (41.67%) | 38.74 | 121 | 36 | 257 | |||||||||
| 19 May | 151.38 | 3.35 | 0.35 (11.67%) | 38.28 | 94 | 21 | 219 | |||||||||
| 18 May | 151.14 | 3.29 | -0.71 (-17.75%) | 37.69 | 194 | 88 | 198 | |||||||||
| 15 May | 153.13 | 3.99 | -0.01 (-0.25%) | 37 | 46 | 11 | 109 | |||||||||
| 14 May | 154.34 | 4.42 | 0.42 (10.50%) | 36.43 | 118 | 10 | 96 | |||||||||
| 13 May | 153.21 | 4.12 | -0.88 (-17.60%) | 0 | 58 | 38 | 85 | |||||||||
| 12 May | 155.95 | 5.22 | -1.78 (-25.43%) | 0 | 38 | 27 | 47 | |||||||||
| 11 May | 161.52 | 7.33 | -3.67 (-33.36%) | 0 | 13 | 8 | 19 | |||||||||
| 8 May | 168.57 | 10.95 | -2.35 (-17.67%) | 33.28 | 7 | 5 | 11 | |||||||||
| 7 May | 170.78 | 13.3 | 3.3 (33.00%) | 31.68 | 12 | 2 | 7 | |||||||||
| 6 May | 167.80 | 10 | 1.24 (14.16%) | 33.8 | 3 | 0 | 3 | |||||||||
| 5 May | 160.25 | 8.76 | 0 (0.00%) | 33.96 | 0 | 0 | 3 | |||||||||
| 4 May | 160.77 | 8.76 | 0.21 (2.46%) | 33.96 | 4 | 3 | 4 | |||||||||
| 30 Apr | 162.09 | 8.55 | -0.25 (-2.84%) | 33.82 | 1 | 0 | 0 | |||||||||
| 29 Apr | 165.73 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 167.52 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 169.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 169.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 170.63 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 178.97 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 176.61 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 175.96 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 174.78 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 176.73 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 175.48 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 172.06 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 178.02 | 8.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 170.38 | 8.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 172.48 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 152.93 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 150.91 | 8.8 | 0 (0.00%) | 5.22 | 0 | 0 | 0 | |||||||||
| 2 Apr | 148.44 | 8.8 | 0 (0.00%) | 4.78 | 0 | 0 | 0 | |||||||||
For Ashok Leyland Ltd - strike price 165 expiring on 30JUN2026
Delta for 165 CE is 0.45
Historical price for 165 CE is as follows
On 26 May ASHOKLEY was trading at 160.54. The strike last trading price was 5.8, which was -2.2 lower than the previous day. The implied volatity was 36.43, the open interest changed by 313 which increased total open position to 1061
On 25 May ASHOKLEY was trading at 164.08. The strike last trading price was 7.71, which was 1.71 higher than the previous day. The implied volatity was 36.91, the open interest changed by 422 which increased total open position to 747
On 22 May ASHOKLEY was trading at 158.21. The strike last trading price was 5.49, which was 1.49 higher than the previous day. The implied volatity was 38.68, the open interest changed by 20 which increased total open position to 323
On 21 May ASHOKLEY was trading at 154.48. The strike last trading price was 4.28, which was 0.28 higher than the previous day. The implied volatity was 39.2, the open interest changed by 46 which increased total open position to 303
On 20 May ASHOKLEY was trading at 153.61. The strike last trading price was 4.25, which was 1.25 higher than the previous day. The implied volatity was 38.74, the open interest changed by 36 which increased total open position to 257
On 19 May ASHOKLEY was trading at 151.38. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was 38.28, the open interest changed by 21 which increased total open position to 219
On 18 May ASHOKLEY was trading at 151.14. The strike last trading price was 3.29, which was -0.71 lower than the previous day. The implied volatity was 37.69, the open interest changed by 88 which increased total open position to 198
On 15 May ASHOKLEY was trading at 153.13. The strike last trading price was 3.99, which was -0.01 lower than the previous day. The implied volatity was 37, the open interest changed by 11 which increased total open position to 109
On 14 May ASHOKLEY was trading at 154.34. The strike last trading price was 4.42, which was 0.42 higher than the previous day. The implied volatity was 36.43, the open interest changed by 10 which increased total open position to 96
On 13 May ASHOKLEY was trading at 153.21. The strike last trading price was 4.12, which was -0.88 lower than the previous day. The implied volatity was 0, the open interest changed by 38 which increased total open position to 85
On 12 May ASHOKLEY was trading at 155.95. The strike last trading price was 5.22, which was -1.78 lower than the previous day. The implied volatity was 0, the open interest changed by 27 which increased total open position to 47
On 11 May ASHOKLEY was trading at 161.52. The strike last trading price was 7.33, which was -3.67 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 19
On 8 May ASHOKLEY was trading at 168.57. The strike last trading price was 10.95, which was -2.35 lower than the previous day. The implied volatity was 33.28, the open interest changed by 5 which increased total open position to 11
On 7 May ASHOKLEY was trading at 170.78. The strike last trading price was 13.3, which was 3.3 higher than the previous day. The implied volatity was 31.68, the open interest changed by 2 which increased total open position to 7
On 6 May ASHOKLEY was trading at 167.80. The strike last trading price was 10, which was 1.24 higher than the previous day. The implied volatity was 33.8, the open interest changed by 0 which decreased total open position to 3
On 5 May ASHOKLEY was trading at 160.25. The strike last trading price was 8.76, which was 0 lower than the previous day. The implied volatity was 33.96, the open interest changed by 0 which decreased total open position to 3
On 4 May ASHOKLEY was trading at 160.77. The strike last trading price was 8.76, which was 0.21 higher than the previous day. The implied volatity was 33.96, the open interest changed by 3 which increased total open position to 4
On 30 Apr ASHOKLEY was trading at 162.09. The strike last trading price was 8.55, which was -0.25 lower than the previous day. The implied volatity was 33.82, the open interest changed by 0 which decreased total open position to 0
On 29 Apr ASHOKLEY was trading at 165.73. The strike last trading price was 0, 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
On 28 Apr ASHOKLEY was trading at 167.52. The strike last trading price was 0, 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
On 27 Apr ASHOKLEY was trading at 169.30. The strike last trading price was 0, 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
On 24 Apr ASHOKLEY was trading at 169.90. The strike last trading price was 0, 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
On 23 Apr ASHOKLEY was trading at 170.63. The strike last trading price was 0, 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
On 22 Apr ASHOKLEY was trading at 178.97. The strike last trading price was 0, 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
On 21 Apr ASHOKLEY was trading at 176.61. The strike last trading price was 0, 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
On 20 Apr ASHOKLEY was trading at 175.96. The strike last trading price was 0, 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
On 17 Apr ASHOKLEY was trading at 174.78. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ASHOKLEY was trading at 176.73. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr ASHOKLEY was trading at 175.48. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr ASHOKLEY was trading at 172.06. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ASHOKLEY was trading at 178.02. The strike last trading price was 8.8, 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
On 9 Apr ASHOKLEY was trading at 170.38. The strike last trading price was 8.8, 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
On 8 Apr ASHOKLEY was trading at 172.48. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ASHOKLEY was trading at 152.93. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ASHOKLEY was trading at 150.91. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was 5.22, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ASHOKLEY was trading at 148.44. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
| ASHOKLEY 30-Jun-2026 (34d) 165 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0
Theta: -0.09
Gamma: 0.02049
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 160.54 | 9.57 | 1.22 (14.61%) | 38.69 | 499 | 199 | 719 |
| 25 May | 164.08 | 8.14 | -2.81 (-25.66%) | 39.83 | 771 | 400 | 519 |
| 22 May | 158.21 | 11 | -3.02 (-21.54%) | 35.91 | 136 | 54 | 118 |
| 21 May | 154.48 | 14.07 | -2.03 (-12.61%) | 40.02 | 26 | 14 | 63 |
| 20 May | 153.61 | 16.1 | 0.3 (1.90%) | 39.85 | 8 | 3 | 49 |
| 19 May | 151.38 | 15.8 | -2.2 (-12.22%) | 39.26 | 17 | -2 | 46 |
| 18 May | 151.14 | 18 | 4.8 (36.36%) | 40.98 | 1 | 0 | 48 |
| 15 May | 153.13 | 13.2 | -3.8 (-22.35%) | 38.98 | 2 | 0 | 46 |
| 14 May | 154.34 | 17 | 2.4 (16.44%) | 0 | 2 | 1 | 46 |
| 13 May | 153.21 | 14.6 | 0.63 (4.51%) | 0 | 2 | 0 | 45 |
| 12 May | 155.95 | 13.65 | 2.79 (25.69%) | 0 | 33 | 25 | 43 |
| 11 May | 161.52 | 11.08 | 3.93 (54.97%) | 0 | 4 | 0 | 17 |
| 8 May | 168.57 | 7.15 | 0.88 (14.04%) | 37.46 | 15 | 12 | 15 |
| 7 May | 170.78 | 6.27 | -2.1 (-25.09%) | 37.16 | 2 | 1 | 3 |
| 6 May | 167.80 | 8.25 | -8.47 (-50.66%) | 40.7 | 2 | 1 | 1 |
| 5 May | 160.25 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 160.77 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 162.09 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 165.73 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 167.52 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 169.30 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 169.90 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 170.63 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 178.97 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 176.61 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 175.96 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 174.78 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 176.73 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 175.48 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 172.06 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 178.02 | 16.72 | 0 (0.00%) | 4.8 | 0 | 0 | 0 |
| 9 Apr | 170.38 | 16.72 | 0 (0.00%) | 3.28 | 0 | 0 | 0 |
| 8 Apr | 172.48 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 152.93 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 150.91 | 16.72 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 148.44 | 16.72 | 0 (0.00%) | - | 0 | 0 | 0 |
For Ashok Leyland Ltd - strike price 165 expiring on 30JUN2026
Delta for 165 PE is -0.54
Historical price for 165 PE is as follows
On 26 May ASHOKLEY was trading at 160.54. The strike last trading price was 9.57, which was 1.22 higher than the previous day. The implied volatity was 38.69, the open interest changed by 199 which increased total open position to 719
On 25 May ASHOKLEY was trading at 164.08. The strike last trading price was 8.14, which was -2.81 lower than the previous day. The implied volatity was 39.83, the open interest changed by 400 which increased total open position to 519
On 22 May ASHOKLEY was trading at 158.21. The strike last trading price was 11, which was -3.02 lower than the previous day. The implied volatity was 35.91, the open interest changed by 54 which increased total open position to 118
On 21 May ASHOKLEY was trading at 154.48. The strike last trading price was 14.07, which was -2.03 lower than the previous day. The implied volatity was 40.02, the open interest changed by 14 which increased total open position to 63
On 20 May ASHOKLEY was trading at 153.61. The strike last trading price was 16.1, which was 0.3 higher than the previous day. The implied volatity was 39.85, the open interest changed by 3 which increased total open position to 49
On 19 May ASHOKLEY was trading at 151.38. The strike last trading price was 15.8, which was -2.2 lower than the previous day. The implied volatity was 39.26, the open interest changed by -2 which decreased total open position to 46
On 18 May ASHOKLEY was trading at 151.14. The strike last trading price was 18, which was 4.8 higher than the previous day. The implied volatity was 40.98, the open interest changed by 0 which decreased total open position to 48
On 15 May ASHOKLEY was trading at 153.13. The strike last trading price was 13.2, which was -3.8 lower than the previous day. The implied volatity was 38.98, the open interest changed by 0 which decreased total open position to 46
On 14 May ASHOKLEY was trading at 154.34. The strike last trading price was 17, which was 2.4 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 46
On 13 May ASHOKLEY was trading at 153.21. The strike last trading price was 14.6, which was 0.63 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 45
On 12 May ASHOKLEY was trading at 155.95. The strike last trading price was 13.65, which was 2.79 higher than the previous day. The implied volatity was 0, the open interest changed by 25 which increased total open position to 43
On 11 May ASHOKLEY was trading at 161.52. The strike last trading price was 11.08, which was 3.93 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 17
On 8 May ASHOKLEY was trading at 168.57. The strike last trading price was 7.15, which was 0.88 higher than the previous day. The implied volatity was 37.46, the open interest changed by 12 which increased total open position to 15
On 7 May ASHOKLEY was trading at 170.78. The strike last trading price was 6.27, which was -2.1 lower than the previous day. The implied volatity was 37.16, the open interest changed by 1 which increased total open position to 3
On 6 May ASHOKLEY was trading at 167.80. The strike last trading price was 8.25, which was -8.47 lower than the previous day. The implied volatity was 40.7, the open interest changed by 1 which increased total open position to 1
On 5 May ASHOKLEY was trading at 160.25. The strike last trading price was 0, 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
On 4 May ASHOKLEY was trading at 160.77. The strike last trading price was 0, 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
On 30 Apr ASHOKLEY was trading at 162.09. The strike last trading price was 0, 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
On 29 Apr ASHOKLEY was trading at 165.73. The strike last trading price was 0, 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
On 28 Apr ASHOKLEY was trading at 167.52. The strike last trading price was 0, 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
On 27 Apr ASHOKLEY was trading at 169.30. The strike last trading price was 0, 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
On 24 Apr ASHOKLEY was trading at 169.90. The strike last trading price was 0, 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
On 23 Apr ASHOKLEY was trading at 170.63. The strike last trading price was 0, 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
On 22 Apr ASHOKLEY was trading at 178.97. The strike last trading price was 0, 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
On 21 Apr ASHOKLEY was trading at 176.61. The strike last trading price was 0, 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
On 20 Apr ASHOKLEY was trading at 175.96. The strike last trading price was 0, 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
On 17 Apr ASHOKLEY was trading at 174.78. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ASHOKLEY was trading at 176.73. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr ASHOKLEY was trading at 175.48. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr ASHOKLEY was trading at 172.06. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ASHOKLEY was trading at 178.02. The strike last trading price was 16.72, which was 0 lower than the previous day. The implied volatity was 4.8, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ASHOKLEY was trading at 170.38. The strike last trading price was 16.72, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ASHOKLEY was trading at 172.48. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ASHOKLEY was trading at 152.93. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ASHOKLEY was trading at 150.91. The strike last trading price was 16.72, 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
On 2 Apr ASHOKLEY was trading at 148.44. The strike last trading price was 16.72, 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
