`
[--[65.84.65.76]--]
ASTRAL
Astral Limited

1731.15 1.05 (0.06%)

Back to Option Chain


Historical option data for ASTRAL

14 Nov 2024 04:10 PM IST
ASTRAL 28NOV2024 1700 CE
Delta: 0.71
Vega: 1.16
Theta: -1.20
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.71

Historical price for 1700 CE is as follows

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: -0.30
Vega: 1.18
Theta: -0.82
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.30

Historical price for 1700 PE is as follows

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