ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.78
Theta: -2.39
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1734.60 | 47.2 | -42.80 | 31.70 | 4 | 0 | 14 | |||
| 19 Dec | 1782.30 | 90 | -58.50 | - | 11 | -4 | 13 | |||
| 18 Dec | 1802.30 | 148.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1828.80 | 148.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1852.30 | 148.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Dec | 1834.20 | 148.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1833.40 | 148.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1852.65 | 148.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1847.15 | 148.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1850.55 | 148.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 6 Dec | 1844.40 | 148.5 | 18.50 | - | 2 | 0 | 18 | |||
| 5 Dec | 1825.20 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1836.50 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1845.70 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1816.30 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1790.50 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 1808.45 | 130 | 15.00 | 25.53 | 7 | -2 | 16 | |||
| 27 Nov | 1790.65 | 115 | 0.30 | 22.15 | 3 | 0 | 17 | |||
| 26 Nov | 1803.20 | 114.7 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 25 Nov | 1782.70 | 114.7 | 23.30 | 22.20 | 12 | 0 | 16 | |||
| 22 Nov | 1761.60 | 91.4 | 17.70 | 18.30 | 4 | 2 | 18 | |||
| 21 Nov | 1713.90 | 73.7 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 20 Nov | 1729.15 | 73.7 | 0.00 | 23.96 | 14 | 7 | 17 | |||
| 19 Nov | 1729.15 | 73.7 | 2.70 | 23.96 | 14 | 8 | 17 | |||
| 18 Nov | 1716.10 | 71 | -15.45 | 24.83 | 7 | 3 | 5 | |||
| 14 Nov | 1731.15 | 86.45 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 1730.10 | 86.45 | 2.90 | 25.37 | 1 | 0 | 1 | |||
| 12 Nov | 1742.65 | 83.55 | -55.95 | 17.85 | 2 | 1 | 1 | |||
| 11 Nov | 1713.55 | 139.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1788.80 | 139.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1790.35 | 139.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1805.65 | 139.5 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1700 expiring on 26DEC2024
Delta for 1700 CE is 0.69
Historical price for 1700 CE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 47.2, which was -42.80 lower than the previous day. The implied volatity was 31.70, the open interest changed by 0 which decreased total open position to 14
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 90, which was -58.50 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 13
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 148.5, 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 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 148.5, 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 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 148.5, 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 148.5, 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 Dec ASTRAL was trading at 1833.40. The strike last trading price was 148.5, 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 148.5, 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 148.5, 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 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 148.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 148.5, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 130, 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 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 130, 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 130, 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 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 130, 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 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 130, 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 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 130, which was 15.00 higher than the previous day. The implied volatity was 25.53, the open interest changed by -2 which decreased total open position to 16
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 115, which was 0.30 higher than the previous day. The implied volatity was 22.15, the open interest changed by 0 which decreased total open position to 17
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 114.7, 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 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 114.7, which was 23.30 higher than the previous day. The implied volatity was 22.20, the open interest changed by 0 which decreased total open position to 16
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 91.4, which was 17.70 higher than the previous day. The implied volatity was 18.30, the open interest changed by 2 which increased total open position to 18
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 73.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 73.7, which was 0.00 lower than the previous day. The implied volatity was 23.96, the open interest changed by 7 which increased total open position to 17
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 73.7, which was 2.70 higher than the previous day. The implied volatity was 23.96, the open interest changed by 8 which increased total open position to 17
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 71, which was -15.45 lower than the previous day. The implied volatity was 24.83, the open interest changed by 3 which increased total open position to 5
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 86.45, 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 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 86.45, which was 2.90 higher than the previous day. The implied volatity was 25.37, the open interest changed by 0 which decreased total open position to 1
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 83.55, which was -55.95 lower than the previous day. The implied volatity was 17.85, the open interest changed by 1 which increased total open position to 1
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 139.5, 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 139.5, 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 139.5, 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 139.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASTRAL 26DEC2024 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.71
Theta: -1.24
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1734.60 | 7.9 | 5.75 | 23.05 | 748 | 74 | 369 |
| 19 Dec | 1782.30 | 2.15 | -0.20 | 26.16 | 372 | -7 | 294 |
| 18 Dec | 1802.30 | 2.35 | 0.50 | 29.02 | 180 | 7 | 301 |
| 17 Dec | 1828.80 | 1.85 | 0.30 | 29.10 | 50 | -3 | 294 |
| 16 Dec | 1852.30 | 1.55 | -0.20 | 31.36 | 21 | -8 | 298 |
| 13 Dec | 1834.20 | 1.75 | -0.90 | 25.65 | 297 | -7 | 309 |
| 12 Dec | 1833.40 | 2.65 | 0.30 | 26.07 | 90 | 0 | 318 |
| 11 Dec | 1852.65 | 2.35 | -0.25 | 28.17 | 131 | -33 | 317 |
| 10 Dec | 1847.15 | 2.6 | -0.40 | 27.32 | 336 | -45 | 350 |
| 9 Dec | 1850.55 | 3 | -1.10 | 27.26 | 303 | 23 | 395 |
| 6 Dec | 1844.40 | 4.1 | -0.90 | 26.60 | 373 | -18 | 372 |
| 5 Dec | 1825.20 | 5 | -0.50 | 25.63 | 395 | -9 | 390 |
| 4 Dec | 1836.50 | 5.5 | 0.45 | 26.26 | 467 | 16 | 401 |
| 3 Dec | 1845.70 | 5.05 | -2.95 | 26.53 | 365 | -1 | 389 |
| 2 Dec | 1816.30 | 8 | -5.00 | 25.81 | 286 | 73 | 389 |
| 29 Nov | 1790.50 | 13 | 0.60 | 25.27 | 180 | 51 | 313 |
| 28 Nov | 1808.45 | 12.4 | -2.20 | 26.66 | 107 | 12 | 261 |
| 27 Nov | 1790.65 | 14.6 | 1.60 | 26.02 | 82 | 12 | 249 |
| 26 Nov | 1803.20 | 13 | -5.60 | 25.16 | 80 | 19 | 238 |
| 25 Nov | 1782.70 | 18.6 | -6.50 | 27.66 | 147 | 31 | 218 |
| 22 Nov | 1761.60 | 25.1 | -22.40 | 26.91 | 83 | 5 | 192 |
| 21 Nov | 1713.90 | 47.5 | 6.50 | 29.71 | 42 | 6 | 186 |
| 20 Nov | 1729.15 | 41 | 0.00 | 27.06 | 115 | 49 | 181 |
| 19 Nov | 1729.15 | 41 | -5.85 | 27.06 | 115 | 50 | 181 |
| 18 Nov | 1716.10 | 46.85 | 5.80 | 27.92 | 63 | 17 | 132 |
| 14 Nov | 1731.15 | 41.05 | -3.75 | 27.50 | 62 | 17 | 116 |
| 13 Nov | 1730.10 | 44.8 | 10.30 | 28.37 | 123 | 62 | 99 |
| 12 Nov | 1742.65 | 34.5 | -18.35 | 26.20 | 19 | -1 | 37 |
| 11 Nov | 1713.55 | 52.85 | 22.85 | 29.13 | 34 | 18 | 27 |
| 8 Nov | 1788.80 | 30 | -6.65 | 28.73 | 5 | 1 | 8 |
| 7 Nov | 1790.35 | 36.65 | 3.65 | 31.91 | 3 | 2 | 7 |
| 6 Nov | 1805.65 | 33 | 32.34 | 5 | 4 | 4 | |
For Astral Limited - strike price 1700 expiring on 26DEC2024
Delta for 1700 PE is -0.25
Historical price for 1700 PE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 7.9, which was 5.75 higher than the previous day. The implied volatity was 23.05, the open interest changed by 74 which increased total open position to 369
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 2.15, which was -0.20 lower than the previous day. The implied volatity was 26.16, the open interest changed by -7 which decreased total open position to 294
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 2.35, which was 0.50 higher than the previous day. The implied volatity was 29.02, the open interest changed by 7 which increased total open position to 301
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 1.85, which was 0.30 higher than the previous day. The implied volatity was 29.10, the open interest changed by -3 which decreased total open position to 294
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was 31.36, the open interest changed by -8 which decreased total open position to 298
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 1.75, which was -0.90 lower than the previous day. The implied volatity was 25.65, the open interest changed by -7 which decreased total open position to 309
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 2.65, which was 0.30 higher than the previous day. The implied volatity was 26.07, the open interest changed by 0 which decreased total open position to 318
On 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 2.35, which was -0.25 lower than the previous day. The implied volatity was 28.17, the open interest changed by -33 which decreased total open position to 317
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was 27.32, the open interest changed by -45 which decreased total open position to 350
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 3, which was -1.10 lower than the previous day. The implied volatity was 27.26, the open interest changed by 23 which increased total open position to 395
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 4.1, which was -0.90 lower than the previous day. The implied volatity was 26.60, the open interest changed by -18 which decreased total open position to 372
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 5, which was -0.50 lower than the previous day. The implied volatity was 25.63, the open interest changed by -9 which decreased total open position to 390
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 5.5, which was 0.45 higher than the previous day. The implied volatity was 26.26, the open interest changed by 16 which increased total open position to 401
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 5.05, which was -2.95 lower than the previous day. The implied volatity was 26.53, the open interest changed by -1 which decreased total open position to 389
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 8, which was -5.00 lower than the previous day. The implied volatity was 25.81, the open interest changed by 73 which increased total open position to 389
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 13, which was 0.60 higher than the previous day. The implied volatity was 25.27, the open interest changed by 51 which increased total open position to 313
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 12.4, which was -2.20 lower than the previous day. The implied volatity was 26.66, the open interest changed by 12 which increased total open position to 261
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 14.6, which was 1.60 higher than the previous day. The implied volatity was 26.02, the open interest changed by 12 which increased total open position to 249
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 13, which was -5.60 lower than the previous day. The implied volatity was 25.16, the open interest changed by 19 which increased total open position to 238
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 18.6, which was -6.50 lower than the previous day. The implied volatity was 27.66, the open interest changed by 31 which increased total open position to 218
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 25.1, which was -22.40 lower than the previous day. The implied volatity was 26.91, the open interest changed by 5 which increased total open position to 192
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 47.5, which was 6.50 higher than the previous day. The implied volatity was 29.71, the open interest changed by 6 which increased total open position to 186
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 41, which was 0.00 lower than the previous day. The implied volatity was 27.06, the open interest changed by 49 which increased total open position to 181
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 41, which was -5.85 lower than the previous day. The implied volatity was 27.06, the open interest changed by 50 which increased total open position to 181
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 46.85, which was 5.80 higher than the previous day. The implied volatity was 27.92, the open interest changed by 17 which increased total open position to 132
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 41.05, which was -3.75 lower than the previous day. The implied volatity was 27.50, the open interest changed by 17 which increased total open position to 116
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 44.8, which was 10.30 higher than the previous day. The implied volatity was 28.37, the open interest changed by 62 which increased total open position to 99
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 34.5, which was -18.35 lower than the previous day. The implied volatity was 26.20, the open interest changed by -1 which decreased total open position to 37
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 52.85, which was 22.85 higher than the previous day. The implied volatity was 29.13, the open interest changed by 18 which increased total open position to 27
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 30, which was -6.65 lower than the previous day. The implied volatity was 28.73, the open interest changed by 1 which increased total open position to 8
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 36.65, which was 3.65 higher than the previous day. The implied volatity was 31.91, the open interest changed by 2 which increased total open position to 7
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 33, which was lower than the previous day. The implied volatity was 32.34, the open interest changed by 4 which increased total open position to 4
