ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.88
Theta: -1.71
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1734.60 | 14.9 | -55.10 | 20.58 | 47 | 17 | 21 | |||
| 19 Dec | 1782.30 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1802.30 | 70 | -27.40 | - | 1 | 0 | 4 | |||
| 17 Dec | 1828.80 | 97.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1852.30 | 97.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1834.20 | 97.4 | -21.30 | - | 1 | 0 | 4 | |||
| 12 Dec | 1833.40 | 118.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1852.65 | 118.7 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 10 Dec | 1847.15 | 118.7 | 35.05 | 17.30 | 1 | 0 | 5 | |||
| 9 Dec | 1850.55 | 83.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1844.40 | 83.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1825.20 | 83.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1836.50 | 83.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1845.70 | 83.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1816.30 | 83.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Nov | 1790.50 | 83.65 | -12.90 | 24.01 | 1 | 0 | 5 | |||
| 28 Nov | 1808.45 | 96.55 | 6.55 | 23.86 | 4 | 0 | 5 | |||
| 27 Nov | 1790.65 | 90 | -11.70 | 25.51 | 1 | 0 | 4 | |||
| 26 Nov | 1803.20 | 101.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 1782.70 | 101.7 | 29.70 | 31.60 | 1 | 1 | 4 | |||
| 22 Nov | 1761.60 | 72 | 23.00 | 23.00 | 3 | 2 | 5 | |||
| 21 Nov | 1713.90 | 49 | -15.70 | 24.73 | 28 | 1 | 2 | |||
| 20 Nov | 1729.15 | 64.7 | 0.00 | 29.69 | 1 | 1 | 0 | |||
| 19 Nov | 1729.15 | 64.7 | -51.15 | 29.69 | 1 | 0 | 0 | |||
| 18 Nov | 1716.10 | 115.85 | 0.00 | 0.50 | 0 | 0 | 0 | |||
| 14 Nov | 1731.15 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1730.10 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1742.65 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1713.55 | 115.85 | 0.00 | 0.30 | 0 | 0 | 0 | |||
| 8 Nov | 1788.80 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1790.35 | 115.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1805.65 | 115.85 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1740 expiring on 26DEC2024
Delta for 1740 CE is 0.44
Historical price for 1740 CE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 14.9, which was -55.10 lower than the previous day. The implied volatity was 20.58, the open interest changed by 17 which increased total open position to 21
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 70, 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 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 70, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 97.4, 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 97.4, 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 97.4, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 118.7, 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 118.7, 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 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 118.7, which was 35.05 higher than the previous day. The implied volatity was 17.30, the open interest changed by 0 which decreased total open position to 5
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 83.65, 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 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 83.65, 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 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 83.65, 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 83.65, 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 83.65, 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 83.65, 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 83.65, which was -12.90 lower than the previous day. The implied volatity was 24.01, the open interest changed by 0 which decreased total open position to 5
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 96.55, which was 6.55 higher than the previous day. The implied volatity was 23.86, the open interest changed by 0 which decreased total open position to 5
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 90, which was -11.70 lower than the previous day. The implied volatity was 25.51, the open interest changed by 0 which decreased total open position to 4
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 101.7, 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 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 101.7, which was 29.70 higher than the previous day. The implied volatity was 31.60, the open interest changed by 1 which increased total open position to 4
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 72, which was 23.00 higher than the previous day. The implied volatity was 23.00, the open interest changed by 2 which increased total open position to 5
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 49, which was -15.70 lower than the previous day. The implied volatity was 24.73, the open interest changed by 1 which increased total open position to 2
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was 29.69, the open interest changed by 1 which increased total open position to 0
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 64.7, which was -51.15 lower than the previous day. The implied volatity was 29.69, 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 115.85, which was 0.00 lower than the previous day. The implied volatity was 0.50, 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 115.85, 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 Nov ASTRAL was trading at 1730.10. The strike last trading price was 115.85, 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 115.85, 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 115.85, which was 0.00 lower than the previous day. The implied volatity was 0.30, 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 115.85, 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 115.85, 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 115.85, 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 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.88
Theta: -1.21
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1734.60 | 21.8 | 15.80 | 20.31 | 949 | 30 | 103 |
| 19 Dec | 1782.30 | 6 | 0.60 | 23.55 | 105 | -15 | 73 |
| 18 Dec | 1802.30 | 5.4 | 1.65 | 26.20 | 61 | 17 | 86 |
| 17 Dec | 1828.80 | 3.75 | 1.05 | 25.78 | 89 | -12 | 69 |
| 16 Dec | 1852.30 | 2.7 | -0.65 | 27.79 | 96 | -35 | 81 |
| 13 Dec | 1834.20 | 3.35 | -0.35 | 22.78 | 302 | 43 | 117 |
| 12 Dec | 1833.40 | 3.7 | -0.15 | 21.51 | 37 | -12 | 85 |
| 11 Dec | 1852.65 | 3.85 | -1.55 | 25.14 | 39 | 2 | 96 |
| 10 Dec | 1847.15 | 5.4 | 0.00 | 26.04 | 27 | -11 | 94 |
| 9 Dec | 1850.55 | 5.4 | -1.50 | 25.16 | 94 | -9 | 106 |
| 6 Dec | 1844.40 | 6.9 | -2.15 | 24.45 | 53 | -1 | 115 |
| 5 Dec | 1825.20 | 9.05 | -0.45 | 24.11 | 73 | -8 | 114 |
| 4 Dec | 1836.50 | 9.5 | 2.00 | 24.63 | 95 | 4 | 126 |
| 3 Dec | 1845.70 | 7.5 | -6.20 | 23.84 | 79 | 21 | 123 |
| 2 Dec | 1816.30 | 13.7 | -7.95 | 24.48 | 39 | 20 | 102 |
| 29 Nov | 1790.50 | 21.65 | 1.40 | 24.30 | 55 | 6 | 80 |
| 28 Nov | 1808.45 | 20.25 | -3.60 | 25.76 | 93 | 22 | 74 |
| 27 Nov | 1790.65 | 23.85 | 2.55 | 25.29 | 9 | 2 | 52 |
| 26 Nov | 1803.20 | 21.3 | -8.20 | 24.27 | 37 | 13 | 49 |
| 25 Nov | 1782.70 | 29.5 | -8.50 | 27.34 | 23 | 17 | 36 |
| 22 Nov | 1761.60 | 38 | -17.00 | 26.43 | 24 | 15 | 34 |
| 21 Nov | 1713.90 | 55 | 0.00 | 0.00 | 0 | 5 | 0 |
| 20 Nov | 1729.15 | 55 | 0.00 | 25.05 | 16 | 5 | 19 |
| 19 Nov | 1729.15 | 55 | -12.00 | 25.05 | 16 | 5 | 19 |
| 18 Nov | 1716.10 | 67 | 7.00 | 28.27 | 7 | 1 | 13 |
| 14 Nov | 1731.15 | 60 | 1.40 | 28.16 | 43 | -23 | 12 |
| 13 Nov | 1730.10 | 58.6 | 10.70 | 26.65 | 18 | 3 | 35 |
| 12 Nov | 1742.65 | 47.9 | -16.85 | 25.17 | 34 | 32 | 32 |
| 11 Nov | 1713.55 | 64.75 | -1.40 | 26.12 | 3 | 1 | 1 |
| 8 Nov | 1788.80 | 66.15 | 0.00 | 3.11 | 0 | 0 | 0 |
| 7 Nov | 1790.35 | 66.15 | 0.00 | 3.20 | 0 | 0 | 0 |
| 6 Nov | 1805.65 | 66.15 | 3.74 | 0 | 0 | 0 | |
For Astral Limited - strike price 1740 expiring on 26DEC2024
Delta for 1740 PE is -0.56
Historical price for 1740 PE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 21.8, which was 15.80 higher than the previous day. The implied volatity was 20.31, the open interest changed by 30 which increased total open position to 103
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 6, which was 0.60 higher than the previous day. The implied volatity was 23.55, the open interest changed by -15 which decreased total open position to 73
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 5.4, which was 1.65 higher than the previous day. The implied volatity was 26.20, the open interest changed by 17 which increased total open position to 86
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 3.75, which was 1.05 higher than the previous day. The implied volatity was 25.78, the open interest changed by -12 which decreased total open position to 69
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 2.7, which was -0.65 lower than the previous day. The implied volatity was 27.79, the open interest changed by -35 which decreased total open position to 81
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 3.35, which was -0.35 lower than the previous day. The implied volatity was 22.78, the open interest changed by 43 which increased total open position to 117
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 3.7, which was -0.15 lower than the previous day. The implied volatity was 21.51, the open interest changed by -12 which decreased total open position to 85
On 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 3.85, which was -1.55 lower than the previous day. The implied volatity was 25.14, the open interest changed by 2 which increased total open position to 96
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 5.4, which was 0.00 lower than the previous day. The implied volatity was 26.04, the open interest changed by -11 which decreased total open position to 94
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 5.4, which was -1.50 lower than the previous day. The implied volatity was 25.16, the open interest changed by -9 which decreased total open position to 106
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 6.9, which was -2.15 lower than the previous day. The implied volatity was 24.45, the open interest changed by -1 which decreased total open position to 115
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 9.05, which was -0.45 lower than the previous day. The implied volatity was 24.11, the open interest changed by -8 which decreased total open position to 114
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 9.5, which was 2.00 higher than the previous day. The implied volatity was 24.63, the open interest changed by 4 which increased total open position to 126
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 7.5, which was -6.20 lower than the previous day. The implied volatity was 23.84, the open interest changed by 21 which increased total open position to 123
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 13.7, which was -7.95 lower than the previous day. The implied volatity was 24.48, the open interest changed by 20 which increased total open position to 102
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 21.65, which was 1.40 higher than the previous day. The implied volatity was 24.30, the open interest changed by 6 which increased total open position to 80
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 20.25, which was -3.60 lower than the previous day. The implied volatity was 25.76, the open interest changed by 22 which increased total open position to 74
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 23.85, which was 2.55 higher than the previous day. The implied volatity was 25.29, the open interest changed by 2 which increased total open position to 52
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 21.3, which was -8.20 lower than the previous day. The implied volatity was 24.27, the open interest changed by 13 which increased total open position to 49
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 29.5, which was -8.50 lower than the previous day. The implied volatity was 27.34, the open interest changed by 17 which increased total open position to 36
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 38, which was -17.00 lower than the previous day. The implied volatity was 26.43, the open interest changed by 15 which increased total open position to 34
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was 25.05, the open interest changed by 5 which increased total open position to 19
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 55, which was -12.00 lower than the previous day. The implied volatity was 25.05, the open interest changed by 5 which increased total open position to 19
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 67, which was 7.00 higher than the previous day. The implied volatity was 28.27, the open interest changed by 1 which increased total open position to 13
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 60, which was 1.40 higher than the previous day. The implied volatity was 28.16, the open interest changed by -23 which decreased total open position to 12
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 58.6, which was 10.70 higher than the previous day. The implied volatity was 26.65, the open interest changed by 3 which increased total open position to 35
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 47.9, which was -16.85 lower than the previous day. The implied volatity was 25.17, the open interest changed by 32 which increased total open position to 32
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 64.75, which was -1.40 lower than the previous day. The implied volatity was 26.12, the open interest changed by 1 which increased total open position to 1
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 66.15, which was 0.00 lower than the previous day. The implied volatity was 3.11, 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 66.15, which was 0.00 lower than the previous day. The implied volatity was 3.20, 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 66.15, which was lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
