ASTRAL
Astral Limited
Historical option data for ASTRAL
17 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Dec | 1828.80 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1834.20 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 1833.40 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1852.65 | 447 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Dec | 1847.15 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1850.55 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1844.40 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1825.20 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1836.50 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1845.70 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1816.30 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1790.50 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1808.45 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1790.65 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1803.20 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1782.70 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1761.60 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1713.90 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1729.15 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1729.15 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1716.10 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1731.15 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1742.65 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1713.55 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1788.80 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1790.35 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1805.65 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1769.75 | 447 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1750.80 | 447 | 447.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1778.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1770.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1746.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1759.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1795.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1799.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1791.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1793.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1790.15 | 0 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1600 expiring on 26DEC2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 447, 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 Dec ASTRAL was trading at 1834.20. The strike last trading price was 447, 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 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 447, 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 Dec ASTRAL was trading at 1852.65. The strike last trading price was 447, 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 Dec ASTRAL was trading at 1847.15. The strike last trading price was 447, 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 Dec ASTRAL was trading at 1850.55. The strike last trading price was 447, 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 Dec ASTRAL was trading at 1844.40. The strike last trading price was 447, 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 Dec ASTRAL was trading at 1825.20. The strike last trading price was 447, 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 Dec ASTRAL was trading at 1836.50. The strike last trading price was 447, 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 Dec ASTRAL was trading at 1845.70. The strike last trading price was 447, 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 Dec ASTRAL was trading at 1816.30. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1790.50. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1808.45. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1790.65. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1803.20. The strike last trading price was 447, 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 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1761.60. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1713.90. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1729.15. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1729.15. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1716.10. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1731.15. The strike last trading price was 447, 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 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1713.55. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1788.80. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1790.35. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1805.65. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1769.75. The strike last trading price was 447, 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 Nov ASTRAL was trading at 1750.80. The strike last trading price was 447, which was 447.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ASTRAL was trading at 1778.25. 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 31 Oct ASTRAL was trading at 1770.35. 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 which decreased total open position to
On 30 Oct ASTRAL was trading at 1746.90. 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 which decreased total open position to
On 29 Oct ASTRAL was trading at 1759.90. 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 which decreased total open position to
On 28 Oct ASTRAL was trading at 1795.25. 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 which decreased total open position to
On 25 Oct ASTRAL was trading at 1799.30. 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 which decreased total open position to
On 24 Oct ASTRAL was trading at 1791.95. 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 which decreased total open position to
On 23 Oct ASTRAL was trading at 1793.15. 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 which decreased total open position to
On 22 Oct ASTRAL was trading at 1790.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 26DEC2024 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.17
Theta: -0.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Dec | 1828.80 | 1.25 | 0.00 | 44.43 | 2 | 0 | 105 |
| 13 Dec | 1834.20 | 1.25 | 0.35 | 38.49 | 6 | 0 | 106 |
| 12 Dec | 1833.40 | 0.9 | 0.00 | 34.46 | 2 | 0 | 106 |
| 11 Dec | 1852.65 | 0.9 | -0.10 | 36.30 | 53 | -19 | 105 |
| 10 Dec | 1847.15 | 1 | -0.40 | 35.27 | 10 | -4 | 129 |
| 9 Dec | 1850.55 | 1.4 | 0.00 | 36.03 | 11 | -1 | 134 |
| 6 Dec | 1844.40 | 1.4 | -0.60 | 32.87 | 5 | 0 | 135 |
| 5 Dec | 1825.20 | 2 | 0.35 | 32.76 | 24 | 5 | 136 |
| 4 Dec | 1836.50 | 1.65 | 0.00 | 31.37 | 21 | 1 | 130 |
| 3 Dec | 1845.70 | 1.65 | -1.10 | 31.82 | 64 | 9 | 129 |
| 2 Dec | 1816.30 | 2.75 | -1.10 | 31.31 | 50 | 0 | 117 |
| 29 Nov | 1790.50 | 3.85 | 0.15 | 29.13 | 70 | 43 | 116 |
| 28 Nov | 1808.45 | 3.7 | -1.20 | 30.05 | 37 | 13 | 73 |
| 27 Nov | 1790.65 | 4.9 | 0.75 | 30.08 | 30 | 2 | 60 |
| 26 Nov | 1803.20 | 4.15 | -2.85 | 28.99 | 50 | -6 | 58 |
| 25 Nov | 1782.70 | 7 | -0.45 | 31.67 | 6 | 4 | 64 |
| 22 Nov | 1761.60 | 7.45 | -7.55 | 28.35 | 14 | 4 | 64 |
| 21 Nov | 1713.90 | 15 | 1.50 | 28.85 | 15 | 8 | 57 |
| 20 Nov | 1729.15 | 13.5 | 0.00 | 27.29 | 21 | 6 | 48 |
| 19 Nov | 1729.15 | 13.5 | -4.85 | 27.29 | 21 | 5 | 48 |
| 18 Nov | 1716.10 | 18.35 | 2.35 | 29.77 | 57 | 12 | 43 |
| 14 Nov | 1731.15 | 16 | 3.35 | 29.22 | 15 | 6 | 30 |
| 12 Nov | 1742.65 | 12.65 | -4.25 | 27.83 | 4 | -3 | 24 |
| 11 Nov | 1713.55 | 16.9 | 6.95 | 27.06 | 26 | 8 | 26 |
| 8 Nov | 1788.80 | 9.95 | -2.55 | 28.51 | 2 | 0 | 18 |
| 7 Nov | 1790.35 | 12.5 | -1.50 | 30.26 | 7 | 6 | 17 |
| 6 Nov | 1805.65 | 14 | -3.00 | 33.34 | 6 | 4 | 9 |
| 5 Nov | 1769.75 | 17 | -9.00 | 31.42 | 4 | 1 | 4 |
| 4 Nov | 1750.80 | 26 | 6.00 | 34.20 | 1 | 0 | 2 |
| 1 Nov | 1778.25 | 20 | 0.00 | 33.08 | 1 | 0 | 1 |
| 31 Oct | 1770.35 | 20 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 1746.90 | 20 | 10.45 | - | 1 | 0 | 0 |
| 29 Oct | 1759.90 | 9.55 | 9.55 | - | 0 | 0 | 0 |
| 28 Oct | 1795.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1799.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1791.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1793.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1790.15 | 0 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1600 expiring on 26DEC2024
Delta for 1600 PE is -0.03
Historical price for 1600 PE is as follows
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 44.43, the open interest changed by 0 which decreased total open position to 105
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 38.49, the open interest changed by 0 which decreased total open position to 106
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 34.46, the open interest changed by 0 which decreased total open position to 106
On 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 36.30, the open interest changed by -19 which decreased total open position to 105
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was 35.27, the open interest changed by -4 which decreased total open position to 129
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 36.03, the open interest changed by -1 which decreased total open position to 134
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 135
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 2, which was 0.35 higher than the previous day. The implied volatity was 32.76, the open interest changed by 5 which increased total open position to 136
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 31.37, the open interest changed by 1 which increased total open position to 130
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 1.65, which was -1.10 lower than the previous day. The implied volatity was 31.82, the open interest changed by 9 which increased total open position to 129
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 2.75, which was -1.10 lower than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 117
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 3.85, which was 0.15 higher than the previous day. The implied volatity was 29.13, the open interest changed by 43 which increased total open position to 116
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 3.7, which was -1.20 lower than the previous day. The implied volatity was 30.05, the open interest changed by 13 which increased total open position to 73
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 4.9, which was 0.75 higher than the previous day. The implied volatity was 30.08, the open interest changed by 2 which increased total open position to 60
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 4.15, which was -2.85 lower than the previous day. The implied volatity was 28.99, the open interest changed by -6 which decreased total open position to 58
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 7, which was -0.45 lower than the previous day. The implied volatity was 31.67, the open interest changed by 4 which increased total open position to 64
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 7.45, which was -7.55 lower than the previous day. The implied volatity was 28.35, the open interest changed by 4 which increased total open position to 64
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 15, which was 1.50 higher than the previous day. The implied volatity was 28.85, the open interest changed by 8 which increased total open position to 57
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 13.5, which was 0.00 lower than the previous day. The implied volatity was 27.29, the open interest changed by 6 which increased total open position to 48
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 13.5, which was -4.85 lower than the previous day. The implied volatity was 27.29, the open interest changed by 5 which increased total open position to 48
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 18.35, which was 2.35 higher than the previous day. The implied volatity was 29.77, the open interest changed by 12 which increased total open position to 43
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 16, which was 3.35 higher than the previous day. The implied volatity was 29.22, the open interest changed by 6 which increased total open position to 30
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 12.65, which was -4.25 lower than the previous day. The implied volatity was 27.83, the open interest changed by -3 which decreased total open position to 24
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 16.9, which was 6.95 higher than the previous day. The implied volatity was 27.06, the open interest changed by 8 which increased total open position to 26
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 9.95, which was -2.55 lower than the previous day. The implied volatity was 28.51, the open interest changed by 0 which decreased total open position to 18
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 12.5, which was -1.50 lower than the previous day. The implied volatity was 30.26, the open interest changed by 6 which increased total open position to 17
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 14, which was -3.00 lower than the previous day. The implied volatity was 33.34, the open interest changed by 4 which increased total open position to 9
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 17, which was -9.00 lower than the previous day. The implied volatity was 31.42, the open interest changed by 1 which increased total open position to 4
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 26, which was 6.00 higher than the previous day. The implied volatity was 34.20, the open interest changed by 0 which decreased total open position to 2
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was 33.08, the open interest changed by 0 which decreased total open position to 1
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ASTRAL was trading at 1746.90. The strike last trading price was 20, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ASTRAL was trading at 1759.90. The strike last trading price was 9.55, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ASTRAL was trading at 1795.25. 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 which decreased total open position to
On 25 Oct ASTRAL was trading at 1799.30. 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 which decreased total open position to
On 24 Oct ASTRAL was trading at 1791.95. 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 which decreased total open position to
On 23 Oct ASTRAL was trading at 1793.15. 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 which decreased total open position to
On 22 Oct ASTRAL was trading at 1790.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
