ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Nov 2024 04:10 PM IST
| ASTRAL 28NOV2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.86
Theta: -1.53
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 1713.90 | 30 | -11.80 | 19.82 | 363 | 10 | 151 | |||
| 20 Nov | 1729.15 | 41.8 | 0.00 | 27.57 | 263 | -19 | 142 | |||
| 19 Nov | 1729.15 | 41.8 | 5.50 | 27.57 | 263 | -18 | 142 | |||
| 18 Nov | 1716.10 | 36.3 | -15.30 | 23.51 | 531 | 19 | 163 | |||
| 14 Nov | 1731.15 | 51.6 | -1.30 | 21.16 | 121 | 4 | 146 | |||
| 13 Nov | 1730.10 | 52.9 | -10.25 | 23.25 | 82 | 2 | 141 | |||
| 12 Nov | 1742.65 | 63.15 | 16.10 | 20.13 | 356 | 6 | 146 | |||
| 11 Nov | 1713.55 | 47.05 | -56.95 | 23.54 | 306 | 17 | 140 | |||
| 8 Nov | 1788.80 | 104 | -8.45 | 22.86 | 21 | 10 | 123 | |||
| 7 Nov | 1790.35 | 112.45 | -21.50 | 27.95 | 7 | 3 | 113 | |||
| 6 Nov | 1805.65 | 133.95 | 27.50 | 31.39 | 12 | -2 | 110 | |||
| 5 Nov | 1769.75 | 106.45 | 13.95 | 33.10 | 5 | 2 | 113 | |||
| 4 Nov | 1750.80 | 92.5 | -20.30 | 33.62 | 20 | 9 | 110 | |||
| 1 Nov | 1778.25 | 112.8 | -2.20 | 30.07 | 1 | 0 | 102 | |||
| 31 Oct | 1770.35 | 115 | 16.20 | - | 54 | 12 | 104 | |||
| 30 Oct | 1746.90 | 98.8 | -3.35 | - | 93 | 66 | 92 | |||
| 29 Oct | 1759.90 | 102.15 | -17.85 | - | 53 | 26 | 27 | |||
| 28 Oct | 1795.25 | 120 | 0.00 | - | 0 | 1 | 0 | |||
| 25 Oct | 1799.30 | 120 | -222.00 | - | 1 | 0 | 0 | |||
| 24 Oct | 1791.95 | 342 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1793.15 | 342 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1790.15 | 342 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1871.70 | 342 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1700 expiring on 28NOV2024
Delta for 1700 CE is 0.67
Historical price for 1700 CE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 30, which was -11.80 lower than the previous day. The implied volatity was 19.82, the open interest changed by 10 which increased total open position to 151
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 41.8, which was 0.00 lower than the previous day. The implied volatity was 27.57, the open interest changed by -19 which decreased total open position to 142
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 41.8, which was 5.50 higher than the previous day. The implied volatity was 27.57, the open interest changed by -18 which decreased total open position to 142
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 36.3, which was -15.30 lower than the previous day. The implied volatity was 23.51, the open interest changed by 19 which increased total open position to 163
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 51.6, which was -1.30 lower than the previous day. The implied volatity was 21.16, the open interest changed by 4 which increased total open position to 146
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 52.9, which was -10.25 lower than the previous day. The implied volatity was 23.25, the open interest changed by 2 which increased total open position to 141
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 63.15, which was 16.10 higher than the previous day. The implied volatity was 20.13, the open interest changed by 6 which increased total open position to 146
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 47.05, which was -56.95 lower than the previous day. The implied volatity was 23.54, the open interest changed by 17 which increased total open position to 140
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 104, which was -8.45 lower than the previous day. The implied volatity was 22.86, the open interest changed by 10 which increased total open position to 123
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 112.45, which was -21.50 lower than the previous day. The implied volatity was 27.95, the open interest changed by 3 which increased total open position to 113
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 133.95, which was 27.50 higher than the previous day. The implied volatity was 31.39, the open interest changed by -2 which decreased total open position to 110
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 106.45, which was 13.95 higher than the previous day. The implied volatity was 33.10, the open interest changed by 2 which increased total open position to 113
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 92.5, which was -20.30 lower than the previous day. The implied volatity was 33.62, the open interest changed by 9 which increased total open position to 110
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 112.8, which was -2.20 lower than the previous day. The implied volatity was 30.07, the open interest changed by 0 which decreased total open position to 102
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 115, which was 16.20 higher 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 98.8, which was -3.35 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 102.15, which was -17.85 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 120, 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 120, which was -222.00 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 342, 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 342, 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 342, 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 18 Oct ASTRAL was trading at 1871.70. The strike last trading price was 342, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 28NOV2024 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.90
Theta: -1.62
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1713.90 | 17.8 | 3.35 | 28.00 | 534 | -79 | 512 |
| 20 Nov | 1729.15 | 14.45 | 0.00 | 22.32 | 879 | -126 | 591 |
| 19 Nov | 1729.15 | 14.45 | -5.05 | 22.32 | 879 | -126 | 591 |
| 18 Nov | 1716.10 | 19.5 | 4.35 | 24.43 | 836 | -26 | 719 |
| 14 Nov | 1731.15 | 15.15 | -4.15 | 22.88 | 878 | -4 | 748 |
| 13 Nov | 1730.10 | 19.3 | 3.45 | 24.66 | 688 | 6 | 749 |
| 12 Nov | 1742.65 | 15.85 | -13.50 | 25.43 | 1,002 | -68 | 744 |
| 11 Nov | 1713.55 | 29.35 | 16.90 | 27.05 | 2,228 | 6 | 789 |
| 8 Nov | 1788.80 | 12.45 | -9.05 | 27.93 | 2,250 | 55 | 783 |
| 7 Nov | 1790.35 | 21.5 | 4.60 | 35.03 | 730 | 35 | 734 |
| 6 Nov | 1805.65 | 16.9 | -11.10 | 34.06 | 527 | 19 | 703 |
| 5 Nov | 1769.75 | 28 | -10.00 | 34.59 | 727 | -93 | 686 |
| 4 Nov | 1750.80 | 38 | 7.00 | 35.73 | 1,487 | 199 | 779 |
| 1 Nov | 1778.25 | 31 | 0.00 | 35.60 | 58 | 15 | 580 |
| 31 Oct | 1770.35 | 31 | -3.00 | - | 486 | 222 | 566 |
| 30 Oct | 1746.90 | 34 | 4.50 | - | 283 | 97 | 341 |
| 29 Oct | 1759.90 | 29.5 | 5.25 | - | 359 | 88 | 242 |
| 28 Oct | 1795.25 | 24.25 | 0.45 | - | 118 | 18 | 154 |
| 25 Oct | 1799.30 | 23.8 | 1.80 | - | 146 | 51 | 136 |
| 24 Oct | 1791.95 | 22 | -3.00 | - | 59 | 10 | 83 |
| 23 Oct | 1793.15 | 25 | 0.50 | - | 60 | 21 | 73 |
| 22 Oct | 1790.15 | 24.5 | 12.95 | - | 81 | 49 | 52 |
| 18 Oct | 1871.70 | 11.55 | - | 3 | 1 | 1 | |
For Astral Limited - strike price 1700 expiring on 28NOV2024
Delta for 1700 PE is -0.38
Historical price for 1700 PE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 17.8, which was 3.35 higher than the previous day. The implied volatity was 28.00, the open interest changed by -79 which decreased total open position to 512
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 14.45, which was 0.00 lower than the previous day. The implied volatity was 22.32, the open interest changed by -126 which decreased total open position to 591
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 14.45, which was -5.05 lower than the previous day. The implied volatity was 22.32, the open interest changed by -126 which decreased total open position to 591
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 19.5, which was 4.35 higher than the previous day. The implied volatity was 24.43, the open interest changed by -26 which decreased total open position to 719
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 15.15, which was -4.15 lower than the previous day. The implied volatity was 22.88, the open interest changed by -4 which decreased total open position to 748
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 19.3, which was 3.45 higher than the previous day. The implied volatity was 24.66, the open interest changed by 6 which increased total open position to 749
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 15.85, which was -13.50 lower than the previous day. The implied volatity was 25.43, the open interest changed by -68 which decreased total open position to 744
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 29.35, which was 16.90 higher than the previous day. The implied volatity was 27.05, the open interest changed by 6 which increased total open position to 789
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 12.45, which was -9.05 lower than the previous day. The implied volatity was 27.93, the open interest changed by 55 which increased total open position to 783
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 21.5, which was 4.60 higher than the previous day. The implied volatity was 35.03, the open interest changed by 35 which increased total open position to 734
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 16.9, which was -11.10 lower than the previous day. The implied volatity was 34.06, the open interest changed by 19 which increased total open position to 703
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 28, which was -10.00 lower than the previous day. The implied volatity was 34.59, the open interest changed by -93 which decreased total open position to 686
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 38, which was 7.00 higher than the previous day. The implied volatity was 35.73, the open interest changed by 199 which increased total open position to 779
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 35.60, the open interest changed by 15 which increased total open position to 580
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 31, which was -3.00 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 34, which was 4.50 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 29.5, which was 5.25 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 24.25, which was 0.45 higher 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 23.8, which was 1.80 higher 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 22, which was -3.00 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 25, which was 0.50 higher 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 24.5, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ASTRAL was trading at 1871.70. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
