ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1734.60 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 1782.30 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 1828.80 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1834.20 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 1833.40 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1852.65 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1847.15 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1850.55 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1844.40 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1825.20 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1836.50 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1845.70 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1816.30 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1790.50 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1808.45 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1790.65 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1803.20 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1782.70 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1761.60 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1713.90 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1729.15 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1729.15 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1716.10 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1731.15 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1742.65 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1713.55 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1788.80 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1790.35 | 411.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1805.65 | 411.5 | 411.50 | - | 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 1640 expiring on 26DEC2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 411.5, 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 Dec ASTRAL was trading at 1782.30. The strike last trading price was 411.5, 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 Dec ASTRAL was trading at 1828.80. The strike last trading price was 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, 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 411.5, which was 411.50 higher 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 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.29
Theta: -0.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1734.60 | 1.95 | 0.75 | 29.12 | 36 | 12 | 55 |
| 19 Dec | 1782.30 | 1.2 | -0.70 | 35.29 | 25 | 3 | 40 |
| 17 Dec | 1828.80 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1834.20 | 1.9 | 0.15 | 35.26 | 11 | 2 | 37 |
| 12 Dec | 1833.40 | 1.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1852.65 | 1.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1847.15 | 1.75 | 0.00 | 0.00 | 0 | -2 | 0 |
| 9 Dec | 1850.55 | 1.75 | -0.25 | 32.19 | 20 | -1 | 36 |
| 6 Dec | 1844.40 | 2 | -0.30 | 30.03 | 4 | -1 | 37 |
| 5 Dec | 1825.20 | 2.3 | -3.50 | 28.69 | 19 | 6 | 39 |
| 4 Dec | 1836.50 | 5.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1845.70 | 5.8 | 0.40 | 35.50 | 1 | 0 | 33 |
| 2 Dec | 1816.30 | 5.4 | 0.00 | 0.00 | 0 | 1 | 0 |
| 29 Nov | 1790.50 | 5.4 | -1.35 | 26.46 | 3 | 2 | 34 |
| 28 Nov | 1808.45 | 6.75 | 0.00 | 0.00 | 0 | 9 | 0 |
| 27 Nov | 1790.65 | 6.75 | 1.25 | 27.50 | 77 | 9 | 32 |
| 26 Nov | 1803.20 | 5.5 | -4.00 | 26.17 | 4 | 1 | 21 |
| 25 Nov | 1782.70 | 9.5 | -12.50 | 29.23 | 33 | 16 | 20 |
| 22 Nov | 1761.60 | 22 | -0.75 | 34.51 | 3 | 0 | 4 |
| 21 Nov | 1713.90 | 22.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1729.15 | 22.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1729.15 | 22.75 | 0.00 | 0.00 | 0 | 3 | 0 |
| 18 Nov | 1716.10 | 22.75 | 5.60 | 26.47 | 3 | 0 | 1 |
| 14 Nov | 1731.15 | 17.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1742.65 | 17.15 | -3.70 | 25.75 | 2 | 0 | 1 |
| 11 Nov | 1713.55 | 20.85 | 7.50 | 23.93 | 1 | 0 | 0 |
| 8 Nov | 1788.80 | 13.35 | 0.00 | 7.27 | 0 | 0 | 0 |
| 7 Nov | 1790.35 | 13.35 | 0.00 | 7.35 | 0 | 0 | 0 |
| 6 Nov | 1805.65 | 13.35 | 0.00 | 7.96 | 0 | 0 | 0 |
| 31 Oct | 1770.35 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1746.90 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1759.90 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1795.25 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1799.30 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1791.95 | 13.35 | 13.35 | - | 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 1640 expiring on 26DEC2024
Delta for 1640 PE is -0.07
Historical price for 1640 PE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 1.95, which was 0.75 higher than the previous day. The implied volatity was 29.12, the open interest changed by 12 which increased total open position to 55
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 1.2, which was -0.70 lower than the previous day. The implied volatity was 35.29, the open interest changed by 3 which increased total open position to 40
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 1.9, which was 0.15 higher than the previous day. The implied volatity was 35.26, the open interest changed by 2 which increased total open position to 37
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 1.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 1.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 32.19, the open interest changed by -1 which decreased total open position to 36
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was 30.03, the open interest changed by -1 which decreased total open position to 37
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 2.3, which was -3.50 lower than the previous day. The implied volatity was 28.69, the open interest changed by 6 which increased total open position to 39
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 5.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 5.8, which was 0.40 higher than the previous day. The implied volatity was 35.50, the open interest changed by 0 which decreased total open position to 33
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 5.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 5.4, which was -1.35 lower than the previous day. The implied volatity was 26.46, the open interest changed by 2 which increased total open position to 34
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 6.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 6.75, which was 1.25 higher than the previous day. The implied volatity was 27.50, the open interest changed by 9 which increased total open position to 32
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 5.5, which was -4.00 lower than the previous day. The implied volatity was 26.17, the open interest changed by 1 which increased total open position to 21
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 9.5, which was -12.50 lower than the previous day. The implied volatity was 29.23, the open interest changed by 16 which increased total open position to 20
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 22, which was -0.75 lower than the previous day. The implied volatity was 34.51, the open interest changed by 0 which decreased total open position to 4
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 22.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 22.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 22.75, which was 5.60 higher than the previous day. The implied volatity was 26.47, the open interest changed by 0 which decreased total open position to 1
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 17.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 17.15, which was -3.70 lower than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 1
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 20.85, which was 7.50 higher than the previous day. The implied volatity was 23.93, 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 13.35, which was 0.00 lower than the previous day. The implied volatity was 7.27, 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 13.35, which was 0.00 lower than the previous day. The implied volatity was 7.35, 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 13.35, which was 0.00 lower than the previous day. The implied volatity was 7.96, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, which was 13.35 higher 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
