ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Nov 2024 04:10 PM IST
| ASTRAL 28NOV2024 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 0.95
Theta: -1.67
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 1713.90 | 19.9 | -8.10 | 21.25 | 511 | 35 | 131 | |||
| 20 Nov | 1729.15 | 28 | 0.00 | 22.97 | 383 | -37 | 96 | |||
| 19 Nov | 1729.15 | 28 | 3.15 | 22.97 | 383 | -37 | 96 | |||
| 18 Nov | 1716.10 | 24.85 | -14.15 | 22.89 | 442 | 63 | 135 | |||
| 14 Nov | 1731.15 | 39 | -1.60 | 21.39 | 132 | -2 | 71 | |||
| 13 Nov | 1730.10 | 40.6 | -9.20 | 23.20 | 280 | 7 | 72 | |||
| 12 Nov | 1742.65 | 49.8 | 13.40 | 20.85 | 329 | 18 | 64 | |||
| 11 Nov | 1713.55 | 36.4 | -38.70 | 23.72 | 102 | 36 | 46 | |||
| 8 Nov | 1788.80 | 75.1 | -23.70 | - | 11 | 10 | 11 | |||
| 7 Nov | 1790.35 | 98.8 | -182.45 | 29.17 | 1 | 0 | 0 | |||
| 6 Nov | 1805.65 | 281.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1769.75 | 281.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1750.80 | 281.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1778.25 | 281.25 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1770.35 | 281.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1746.90 | 281.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1759.90 | 281.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1795.25 | 281.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1799.30 | 281.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1791.95 | 281.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1793.15 | 281.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1790.15 | 281.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1871.70 | 281.25 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1720 expiring on 28NOV2024
Delta for 1720 CE is 0.50
Historical price for 1720 CE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 19.9, which was -8.10 lower than the previous day. The implied volatity was 21.25, the open interest changed by 35 which increased total open position to 131
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was 22.97, the open interest changed by -37 which decreased total open position to 96
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 28, which was 3.15 higher than the previous day. The implied volatity was 22.97, the open interest changed by -37 which decreased total open position to 96
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 24.85, which was -14.15 lower than the previous day. The implied volatity was 22.89, the open interest changed by 63 which increased total open position to 135
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 39, which was -1.60 lower than the previous day. The implied volatity was 21.39, the open interest changed by -2 which decreased total open position to 71
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 40.6, which was -9.20 lower than the previous day. The implied volatity was 23.20, the open interest changed by 7 which increased total open position to 72
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 49.8, which was 13.40 higher than the previous day. The implied volatity was 20.85, the open interest changed by 18 which increased total open position to 64
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 36.4, which was -38.70 lower than the previous day. The implied volatity was 23.72, the open interest changed by 36 which increased total open position to 46
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 75.1, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 11
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 98.8, which was -182.45 lower than the previous day. The implied volatity was 29.17, 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 281.25, 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 281.25, 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 281.25, 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 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 281.25, 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 281.25, 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 281.25, 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 281.25, 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 281.25, 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 281.25, 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 281.25, 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 281.25, 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 281.25, 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 281.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 28NOV2024 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 0.95
Theta: -1.64
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1713.90 | 26.6 | 4.60 | 27.79 | 165 | -10 | 122 |
| 20 Nov | 1729.15 | 22 | 0.00 | 23.23 | 334 | 14 | 140 |
| 19 Nov | 1729.15 | 22 | -2.95 | 23.23 | 334 | 22 | 140 |
| 18 Nov | 1716.10 | 24.95 | 2.45 | 21.08 | 471 | 13 | 118 |
| 14 Nov | 1731.15 | 22.5 | -3.85 | 22.95 | 271 | -14 | 105 |
| 13 Nov | 1730.10 | 26.35 | 4.35 | 24.08 | 566 | -49 | 114 |
| 12 Nov | 1742.65 | 22 | -16.25 | 25.15 | 817 | 0 | 171 |
| 11 Nov | 1713.55 | 38.25 | 22.75 | 26.87 | 587 | 55 | 171 |
| 8 Nov | 1788.80 | 15.5 | -10.40 | 26.70 | 397 | 67 | 117 |
| 7 Nov | 1790.35 | 25.9 | 5.30 | 34.16 | 52 | 7 | 50 |
| 6 Nov | 1805.65 | 20.6 | -12.05 | 33.28 | 46 | 12 | 43 |
| 5 Nov | 1769.75 | 32.65 | -11.65 | 33.34 | 19 | 7 | 30 |
| 4 Nov | 1750.80 | 44.3 | 7.75 | 34.79 | 15 | -2 | 22 |
| 1 Nov | 1778.25 | 36.55 | -1.45 | 34.99 | 12 | 10 | 22 |
| 31 Oct | 1770.35 | 38 | -2.75 | - | 15 | 7 | 12 |
| 30 Oct | 1746.90 | 40.75 | 1.20 | - | 5 | 1 | 1 |
| 29 Oct | 1759.90 | 39.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1795.25 | 39.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1799.30 | 39.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1791.95 | 39.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1793.15 | 39.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1790.15 | 39.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.70 | 39.55 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1720 expiring on 28NOV2024
Delta for 1720 PE is -0.50
Historical price for 1720 PE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 26.6, which was 4.60 higher than the previous day. The implied volatity was 27.79, the open interest changed by -10 which decreased total open position to 122
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 23.23, the open interest changed by 14 which increased total open position to 140
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 22, which was -2.95 lower than the previous day. The implied volatity was 23.23, the open interest changed by 22 which increased total open position to 140
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 24.95, which was 2.45 higher than the previous day. The implied volatity was 21.08, the open interest changed by 13 which increased total open position to 118
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 22.5, which was -3.85 lower than the previous day. The implied volatity was 22.95, the open interest changed by -14 which decreased total open position to 105
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 26.35, which was 4.35 higher than the previous day. The implied volatity was 24.08, the open interest changed by -49 which decreased total open position to 114
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 22, which was -16.25 lower than the previous day. The implied volatity was 25.15, the open interest changed by 0 which decreased total open position to 171
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 38.25, which was 22.75 higher than the previous day. The implied volatity was 26.87, the open interest changed by 55 which increased total open position to 171
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 15.5, which was -10.40 lower than the previous day. The implied volatity was 26.70, the open interest changed by 67 which increased total open position to 117
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 25.9, which was 5.30 higher than the previous day. The implied volatity was 34.16, the open interest changed by 7 which increased total open position to 50
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 20.6, which was -12.05 lower than the previous day. The implied volatity was 33.28, the open interest changed by 12 which increased total open position to 43
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 32.65, which was -11.65 lower than the previous day. The implied volatity was 33.34, the open interest changed by 7 which increased total open position to 30
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 44.3, which was 7.75 higher than the previous day. The implied volatity was 34.79, the open interest changed by -2 which decreased total open position to 22
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 36.55, which was -1.45 lower than the previous day. The implied volatity was 34.99, the open interest changed by 10 which increased total open position to 22
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 38, which was -2.75 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 40.75, which was 1.20 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 39.55, 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 39.55, 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 39.55, 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 39.55, 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 39.55, 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 39.55, 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 39.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
