ASHOKLEY

Ashok Leyland Ltd

201.84 +0.34 (0.17%)

L: 199.26 H: 203

Back to Option Chain

Historical option data for ASHOKLEY
06 Feb 2026 04:12 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 24-FEB-2026 195 CE
Delta: 0.73 Vega: 0.15 Theta: -0.15 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	201.84	9.42 ₹ 47,100	-0.17 -850.00	28.24	171 8,55,000	-43 -2,15,000	330 16,50,000
5 Feb	201.50	9.47 ₹ 47,350	-0.62 -3100.00	24.46	111 5,55,000	12 60,000	377 18,85,000
4 Feb	200.92	10.05 ₹ 50,250	1.72 8600.00	31.74	410 20,50,000	-124 -6,20,000	366 18,30,000
3 Feb	199.87	8.31 ₹ 41,550	1.9 9500.00	26.57	776 38,80,000	-227 -11,35,000	490 24,50,000
2 Feb	194.40	6.5 ₹ 32,500	1.9 9500.00	32.17	2,896 1,44,80,000	-34 -1,70,000	724 36,20,000
1 Feb	189.06	4.26 ₹ 21,300	-3.49 -17450.00	33	1,228 61,40,000	36 1,80,000	754 37,70,000
30 Jan	196.69	7.39 ₹ 36,950	0.41 2050.00	25.73	2,146 1,07,30,000	-45 -2,25,000	735 36,75,000
29 Jan	194.06	6.96 ₹ 34,800	-0.5 -2500.00	33.61	1,396 69,80,000	21 1,05,000	802 40,10,000
28 Jan	195.33	7.37 ₹ 36,850	0.13 650.00	28.89	2,627 1,31,35,000	104 5,20,000	787 39,35,000
27 Jan	193.00	7.34 ₹ 36,700	0.7 3500.00	34.97	1,405 70,25,000	49 2,45,000	651 32,55,000
23 Jan	192.98	6.5 ₹ 32,500	1.43 7150.00	28.99	4,368 2,18,40,000	306 15,30,000	599 29,95,000
22 Jan	190.28	5.35 ₹ 26,750	3.05 15250.00	27.13	828 41,40,000	102 5,10,000	250 12,50,000

21 Jan	181.24	2.28 ₹ 11,400	0.07 350.00	29.32	170 8,50,000	76 3,80,000	148 7,40,000
20 Jan	180.79	2.22 ₹ 11,100	-1.88 -9400.00	29.73	79 3,95,000	27 1,35,000	71 3,55,000
19 Jan	187.98	4.17 ₹ 20,850	0.57 2850.00	26.1	51 2,55,000	32 1,60,000	39 1,95,000
16 Jan	184.25	3.6 ₹ 18,000	-0.01 -50.00	-	0 0	0 0	7 35,000
14 Jan	186.89	3.6 ₹ 18,000	-0.01 -50.00	-	0 0	0 0	7 35,000
13 Jan	185.70	3.6 ₹ 18,000	-0.01 -50.00	-	0 0	0 0	0 0
12 Jan	187.01	3.6 ₹ 18,000	-0.01 -50.00	-	0 0	0 0	7 35,000
9 Jan	187.76	3.6 ₹ 18,000	-0.01 -50.00	20.58	1 5,000	0 0	6 30,000
8 Jan	184.52	3.61 ₹ 18,050	-0.17 -850.00	25.78	1 5,000	0 0	5 25,000
7 Jan	186.12	3.78 ₹ 18,900	0 0.00	-	0 0	0 0	5 25,000
6 Jan	186.15	3.78 ₹ 18,900	0 0.00	-	0 0	0 0	5 25,000
5 Jan	187.76	3.78 ₹ 18,900	0 0.00	20.64	1 5,000	0 0	4 20,000
2 Jan	188.78	3.78 ₹ 18,900	-0.71 -3550.00	19.62	4 20,000	3 15,000	3 15,000
1 Jan	184.88	4.49 ₹ 22,450	0 0.00	3.29	0 0	0 0	0 0
31 Dec	179.19	4.49 ₹ 22,450	0 0.00	5.39	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 195 expiring on 24FEB2026

Delta for 195 CE is 0.73

Historical price for 195 CE is as follows

On 6 Feb ASHOKLEY was trading at 201.84. The strike last trading price was 9.42, which was -0.17 lower than the previous day. The implied volatity was 28.24, the open interest changed by -43 which decreased total open position to 330

On 5 Feb ASHOKLEY was trading at 201.50. The strike last trading price was 9.47, which was -0.62 lower than the previous day. The implied volatity was 24.46, the open interest changed by 12 which increased total open position to 377

On 4 Feb ASHOKLEY was trading at 200.92. The strike last trading price was 10.05, which was 1.72 higher than the previous day. The implied volatity was 31.74, the open interest changed by -124 which decreased total open position to 366

On 3 Feb ASHOKLEY was trading at 199.87. The strike last trading price was 8.31, which was 1.9 higher than the previous day. The implied volatity was 26.57, the open interest changed by -227 which decreased total open position to 490

On 2 Feb ASHOKLEY was trading at 194.40. The strike last trading price was 6.5, which was 1.9 higher than the previous day. The implied volatity was 32.17, the open interest changed by -34 which decreased total open position to 724

On 1 Feb ASHOKLEY was trading at 189.06. The strike last trading price was 4.26, which was -3.49 lower than the previous day. The implied volatity was 33, the open interest changed by 36 which increased total open position to 754

On 30 Jan ASHOKLEY was trading at 196.69. The strike last trading price was 7.39, which was 0.41 higher than the previous day. The implied volatity was 25.73, the open interest changed by -45 which decreased total open position to 735

On 29 Jan ASHOKLEY was trading at 194.06. The strike last trading price was 6.96, which was -0.5 lower than the previous day. The implied volatity was 33.61, the open interest changed by 21 which increased total open position to 802

On 28 Jan ASHOKLEY was trading at 195.33. The strike last trading price was 7.37, which was 0.13 higher than the previous day. The implied volatity was 28.89, the open interest changed by 104 which increased total open position to 787

On 27 Jan ASHOKLEY was trading at 193.00. The strike last trading price was 7.34, which was 0.7 higher than the previous day. The implied volatity was 34.97, the open interest changed by 49 which increased total open position to 651

On 23 Jan ASHOKLEY was trading at 192.98. The strike last trading price was 6.5, which was 1.43 higher than the previous day. The implied volatity was 28.99, the open interest changed by 306 which increased total open position to 599

On 22 Jan ASHOKLEY was trading at 190.28. The strike last trading price was 5.35, which was 3.05 higher than the previous day. The implied volatity was 27.13, the open interest changed by 102 which increased total open position to 250

On 21 Jan ASHOKLEY was trading at 181.24. The strike last trading price was 2.28, which was 0.07 higher than the previous day. The implied volatity was 29.32, the open interest changed by 76 which increased total open position to 148

On 20 Jan ASHOKLEY was trading at 180.79. The strike last trading price was 2.22, which was -1.88 lower than the previous day. The implied volatity was 29.73, the open interest changed by 27 which increased total open position to 71

On 19 Jan ASHOKLEY was trading at 187.98. The strike last trading price was 4.17, which was 0.57 higher than the previous day. The implied volatity was 26.1, the open interest changed by 32 which increased total open position to 39

On 16 Jan ASHOKLEY was trading at 184.25. The strike last trading price was 3.6, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 14 Jan ASHOKLEY was trading at 186.89. The strike last trading price was 3.6, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 13 Jan ASHOKLEY was trading at 185.70. The strike last trading price was 3.6, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan ASHOKLEY was trading at 187.01. The strike last trading price was 3.6, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 3.6, which was -0.01 lower than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 6

On 8 Jan ASHOKLEY was trading at 184.52. The strike last trading price was 3.61, which was -0.17 lower than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 5

On 7 Jan ASHOKLEY was trading at 186.12. The strike last trading price was 3.78, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 6 Jan ASHOKLEY was trading at 186.15. The strike last trading price was 3.78, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 3.78, which was 0 lower than the previous day. The implied volatity was 20.64, the open interest changed by 0 which decreased total open position to 4

On 2 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 3.78, which was -0.71 lower than the previous day. The implied volatity was 19.62, the open interest changed by 3 which increased total open position to 3

On 1 Jan ASHOKLEY was trading at 184.88. The strike last trading price was 4.49, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0

On 31 Dec ASHOKLEY was trading at 179.19. The strike last trading price was 4.49, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0

ASHOKLEY 24FEB2026 195 PE
Delta: -0.32 Vega: 0.16 Theta: -0.15 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	201.84	3.6 ₹ 18,000	-0.45 -2250.00	37.79	434 21,70,000	62 3,10,000	552 27,60,000
5 Feb	201.50	3.94 ₹ 19,700	-0.18 -900.00	40.13	497 24,85,000	97 4,85,000	491 24,55,000
4 Feb	200.92	4.09 ₹ 20,450	-0.87 -4350.00	38.35	515 25,75,000	22 1,10,000	395 19,75,000
3 Feb	199.87	5.11 ₹ 25,550	-2 -10000.00	40.37	1,513 75,65,000	114 5,70,000	376 18,80,000
2 Feb	194.40	7.2 ₹ 36,000	-3.8 -19000.00	39.81	255 12,75,000	-28 -1,40,000	255 12,75,000
1 Feb	189.06	12.15 ₹ 60,750	4.35 21750.00	50.28	243 12,15,000	-13 -65,000	284 14,20,000
30 Jan	196.69	7.92 ₹ 39,600	-0.64 -3200.00	47.61	266 13,30,000	8 40,000	299 14,95,000
29 Jan	194.06	8.6 ₹ 43,000	-0.13 -650.00	41.88	226 11,30,000	-18 -90,000	296 14,80,000
28 Jan	195.33	8.5 ₹ 42,500	-0.7 -3500.00	45.68	618 30,90,000	140 7,00,000	318 15,90,000
27 Jan	193.00	9.2 ₹ 46,000	-1.09 -5450.00	42.47	138 6,90,000	2 10,000	179 8,95,000
23 Jan	192.98	10.55 ₹ 52,750	-0.65 -3250.00	45.77	703 35,15,000	139 6,95,000	179 8,95,000
22 Jan	190.28	10.84 ₹ 54,200	-8.86 -44300.00	42.77	27 1,35,000	5 25,000	29 1,45,000
21 Jan	181.24	19.7 ₹ 98,500	1.89 9450.00	55.82	10 50,000	-7 -35,000	25 1,25,000
20 Jan	180.79	17.81 ₹ 89,050	3.81 19050.00	43.33	5 25,000	0 0	32 1,60,000
19 Jan	187.98	14 ₹ 70,000	0.1 500.00	48.19	1 5,000	0 0	32 1,60,000
16 Jan	184.25	13.9 ₹ 69,500	0.18 900.00	35.56	1 5,000	0 0	31 1,55,000
14 Jan	186.89	13.72 ₹ 68,600	-0.4 -2000.00	-	0 0	0 0	31 1,55,000
13 Jan	185.70	13.72 ₹ 68,600	-0.4 -2000.00	-	0 0	0 0	0 0
12 Jan	187.01	13.72 ₹ 68,600	-0.4 -2000.00	41.1	29 1,45,000	26 1,30,000	30 1,50,000
9 Jan	187.76	14 ₹ 70,000	0 0.00	43.21	3 15,000	0 0	4 20,000
8 Jan	184.52	14 ₹ 70,000	0 0.00	-	0 0	0 0	4 20,000
7 Jan	186.12	14 ₹ 70,000	0 0.00	-	0 0	0 0	4 20,000
6 Jan	186.15	14 ₹ 70,000	0 0.00	-	0 0	0 0	4 20,000
5 Jan	187.76	14 ₹ 70,000	0 0.00	41.28	2 10,000	0 0	2 10,000
2 Jan	188.78	14 ₹ 70,000	-5.06 -25300.00	40.67	2 10,000	0 0	0 0
1 Jan	184.88	19.06 ₹ 95,300	0 0.00	-	0 0	0 0	0 0
31 Dec	179.19	19.06 ₹ 95,300	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 195 expiring on 24FEB2026

Delta for 195 PE is -0.32

Historical price for 195 PE is as follows

On 6 Feb ASHOKLEY was trading at 201.84. The strike last trading price was 3.6, which was -0.45 lower than the previous day. The implied volatity was 37.79, the open interest changed by 62 which increased total open position to 552

On 5 Feb ASHOKLEY was trading at 201.50. The strike last trading price was 3.94, which was -0.18 lower than the previous day. The implied volatity was 40.13, the open interest changed by 97 which increased total open position to 491

On 4 Feb ASHOKLEY was trading at 200.92. The strike last trading price was 4.09, which was -0.87 lower than the previous day. The implied volatity was 38.35, the open interest changed by 22 which increased total open position to 395

On 3 Feb ASHOKLEY was trading at 199.87. The strike last trading price was 5.11, which was -2 lower than the previous day. The implied volatity was 40.37, the open interest changed by 114 which increased total open position to 376

On 2 Feb ASHOKLEY was trading at 194.40. The strike last trading price was 7.2, which was -3.8 lower than the previous day. The implied volatity was 39.81, the open interest changed by -28 which decreased total open position to 255

On 1 Feb ASHOKLEY was trading at 189.06. The strike last trading price was 12.15, which was 4.35 higher than the previous day. The implied volatity was 50.28, the open interest changed by -13 which decreased total open position to 284

On 30 Jan ASHOKLEY was trading at 196.69. The strike last trading price was 7.92, which was -0.64 lower than the previous day. The implied volatity was 47.61, the open interest changed by 8 which increased total open position to 299

On 29 Jan ASHOKLEY was trading at 194.06. The strike last trading price was 8.6, which was -0.13 lower than the previous day. The implied volatity was 41.88, the open interest changed by -18 which decreased total open position to 296

On 28 Jan ASHOKLEY was trading at 195.33. The strike last trading price was 8.5, which was -0.7 lower than the previous day. The implied volatity was 45.68, the open interest changed by 140 which increased total open position to 318

On 27 Jan ASHOKLEY was trading at 193.00. The strike last trading price was 9.2, which was -1.09 lower than the previous day. The implied volatity was 42.47, the open interest changed by 2 which increased total open position to 179

On 23 Jan ASHOKLEY was trading at 192.98. The strike last trading price was 10.55, which was -0.65 lower than the previous day. The implied volatity was 45.77, the open interest changed by 139 which increased total open position to 179

On 22 Jan ASHOKLEY was trading at 190.28. The strike last trading price was 10.84, which was -8.86 lower than the previous day. The implied volatity was 42.77, the open interest changed by 5 which increased total open position to 29

On 21 Jan ASHOKLEY was trading at 181.24. The strike last trading price was 19.7, which was 1.89 higher than the previous day. The implied volatity was 55.82, the open interest changed by -7 which decreased total open position to 25

On 20 Jan ASHOKLEY was trading at 180.79. The strike last trading price was 17.81, which was 3.81 higher than the previous day. The implied volatity was 43.33, the open interest changed by 0 which decreased total open position to 32

On 19 Jan ASHOKLEY was trading at 187.98. The strike last trading price was 14, which was 0.1 higher than the previous day. The implied volatity was 48.19, the open interest changed by 0 which decreased total open position to 32

On 16 Jan ASHOKLEY was trading at 184.25. The strike last trading price was 13.9, which was 0.18 higher than the previous day. The implied volatity was 35.56, the open interest changed by 0 which decreased total open position to 31

On 14 Jan ASHOKLEY was trading at 186.89. The strike last trading price was 13.72, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 13 Jan ASHOKLEY was trading at 185.70. The strike last trading price was 13.72, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan ASHOKLEY was trading at 187.01. The strike last trading price was 13.72, which was -0.4 lower than the previous day. The implied volatity was 41.1, the open interest changed by 26 which increased total open position to 30

On 9 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 43.21, the open interest changed by 0 which decreased total open position to 4

On 8 Jan ASHOKLEY was trading at 184.52. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 7 Jan ASHOKLEY was trading at 186.12. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 6 Jan ASHOKLEY was trading at 186.15. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 41.28, the open interest changed by 0 which decreased total open position to 2

On 2 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 14, which was -5.06 lower than the previous day. The implied volatity was 40.67, the open interest changed by 0 which decreased total open position to 0

On 1 Jan ASHOKLEY was trading at 184.88. The strike last trading price was 19.06, 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 31 Dec ASHOKLEY was trading at 179.19. The strike last trading price was 19.06, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD