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

1713.9 -15.25 (-0.88%)

Back to Option Chain


Historical option data for ASTRAL

21 Nov 2024 04:10 PM IST
ASTRAL 28NOV2024 1740 CE
Delta: 0.35
Vega: 0.88
Theta: -1.50
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 1713.90 11.75 -4.90 21.36 389 -11 341
20 Nov 1729.15 16.65 0.00 22.70 1,185 -62 353
19 Nov 1729.15 16.65 1.05 22.70 1,185 -61 353
18 Nov 1716.10 15.6 -12.05 22.06 968 101 412
14 Nov 1731.15 27.65 -2.00 20.94 863 54 315
13 Nov 1730.10 29.65 -8.00 22.75 1,056 96 269
12 Nov 1742.65 37.65 10.35 20.90 983 42 190
11 Nov 1713.55 27.3 -42.80 23.72 590 100 164
8 Nov 1788.80 70.1 -14.90 20.87 45 12 66
7 Nov 1790.35 85 -17.95 29.29 4 0 54
6 Nov 1805.65 102.95 24.20 30.79 5 -2 53
5 Nov 1769.75 78.75 8.75 31.93 24 -3 55
4 Nov 1750.80 70 -15.10 34.02 80 43 56
1 Nov 1778.25 85.1 0.00 0.00 0 6 0
31 Oct 1770.35 85.1 13.35 - 23 6 13
30 Oct 1746.90 71.75 -235.85 - 10 5 5
29 Oct 1759.90 307.6 0.00 - 0 0 0
28 Oct 1795.25 307.6 0.00 - 0 0 0
25 Oct 1799.30 307.6 0.00 - 0 0 0
24 Oct 1791.95 307.6 0.00 - 0 0 0
23 Oct 1793.15 307.6 0.00 - 0 0 0
22 Oct 1790.15 307.6 0.00 - 0 0 0
18 Oct 1871.70 307.6 - 0 0 0


For Astral Limited - strike price 1740 expiring on 28NOV2024

Delta for 1740 CE is 0.35

Historical price for 1740 CE is as follows

On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 11.75, which was -4.90 lower than the previous day. The implied volatity was 21.36, the open interest changed by -11 which decreased total open position to 341


On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was 22.70, the open interest changed by -62 which decreased total open position to 353


On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 16.65, which was 1.05 higher than the previous day. The implied volatity was 22.70, the open interest changed by -61 which decreased total open position to 353


On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 15.6, which was -12.05 lower than the previous day. The implied volatity was 22.06, the open interest changed by 101 which increased total open position to 412


On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 27.65, which was -2.00 lower than the previous day. The implied volatity was 20.94, the open interest changed by 54 which increased total open position to 315


On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 29.65, which was -8.00 lower than the previous day. The implied volatity was 22.75, the open interest changed by 96 which increased total open position to 269


On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 37.65, which was 10.35 higher than the previous day. The implied volatity was 20.90, the open interest changed by 42 which increased total open position to 190


On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 27.3, which was -42.80 lower than the previous day. The implied volatity was 23.72, the open interest changed by 100 which increased total open position to 164


On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 70.1, which was -14.90 lower than the previous day. The implied volatity was 20.87, the open interest changed by 12 which increased total open position to 66


On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 85, which was -17.95 lower than the previous day. The implied volatity was 29.29, the open interest changed by 0 which decreased total open position to 54


On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 102.95, which was 24.20 higher than the previous day. The implied volatity was 30.79, the open interest changed by -2 which decreased total open position to 53


On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 78.75, which was 8.75 higher than the previous day. The implied volatity was 31.93, the open interest changed by -3 which decreased total open position to 55


On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 70, which was -15.10 lower than the previous day. The implied volatity was 34.02, the open interest changed by 43 which increased total open position to 56


On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 85.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 85.1, which was 13.35 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 71.75, which was -235.85 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 307.6, 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 307.6, 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 307.6, 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 307.6, 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 307.6, 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 307.6, 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 307.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ASTRAL 28NOV2024 1740 PE
Delta: -0.62
Vega: 0.91
Theta: -1.48
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 1713.90 37.65 7.10 27.42 162 -32 205
20 Nov 1729.15 30.55 0.00 18.84 460 46 236
19 Nov 1729.15 30.55 -6.65 18.84 460 45 236
18 Nov 1716.10 37.2 5.90 21.60 457 -32 192
14 Nov 1731.15 31.3 -4.40 22.61 461 -37 225
13 Nov 1730.10 35.7 5.30 23.88 488 0 260
12 Nov 1742.65 30.4 -18.85 25.34 701 116 302
11 Nov 1713.55 49.25 28.05 27.04 810 -52 185
8 Nov 1788.80 21.2 -10.80 26.77 926 126 242
7 Nov 1790.35 32 6.00 33.88 65 -8 116
6 Nov 1805.65 26 -17.20 33.18 143 -15 123
5 Nov 1769.75 43.2 -10.05 35.12 105 -7 138
4 Nov 1750.80 53.25 10.55 34.85 170 33 144
1 Nov 1778.25 42.7 -1.70 34.27 1 0 110
31 Oct 1770.35 44.4 -4.80 - 154 60 112
30 Oct 1746.90 49.2 7.20 - 72 24 53
29 Oct 1759.90 42 24.70 - 40 29 29
28 Oct 1795.25 17.3 0.00 - 0 0 0
25 Oct 1799.30 17.3 0.00 - 0 0 0
24 Oct 1791.95 17.3 0.00 - 0 0 0
23 Oct 1793.15 17.3 0.00 - 0 0 0
22 Oct 1790.15 17.3 0.00 - 0 0 0
18 Oct 1871.70 17.3 - 0 0 0


For Astral Limited - strike price 1740 expiring on 28NOV2024

Delta for 1740 PE is -0.62

Historical price for 1740 PE is as follows

On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 37.65, which was 7.10 higher than the previous day. The implied volatity was 27.42, the open interest changed by -32 which decreased total open position to 205


On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 30.55, which was 0.00 lower than the previous day. The implied volatity was 18.84, the open interest changed by 46 which increased total open position to 236


On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 30.55, which was -6.65 lower than the previous day. The implied volatity was 18.84, the open interest changed by 45 which increased total open position to 236


On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 37.2, which was 5.90 higher than the previous day. The implied volatity was 21.60, the open interest changed by -32 which decreased total open position to 192


On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 31.3, which was -4.40 lower than the previous day. The implied volatity was 22.61, the open interest changed by -37 which decreased total open position to 225


On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 35.7, which was 5.30 higher than the previous day. The implied volatity was 23.88, the open interest changed by 0 which decreased total open position to 260


On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 30.4, which was -18.85 lower than the previous day. The implied volatity was 25.34, the open interest changed by 116 which increased total open position to 302


On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 49.25, which was 28.05 higher than the previous day. The implied volatity was 27.04, the open interest changed by -52 which decreased total open position to 185


On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 21.2, which was -10.80 lower than the previous day. The implied volatity was 26.77, the open interest changed by 126 which increased total open position to 242


On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 32, which was 6.00 higher than the previous day. The implied volatity was 33.88, the open interest changed by -8 which decreased total open position to 116


On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 26, which was -17.20 lower than the previous day. The implied volatity was 33.18, the open interest changed by -15 which decreased total open position to 123


On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 43.2, which was -10.05 lower than the previous day. The implied volatity was 35.12, the open interest changed by -7 which decreased total open position to 138


On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 53.25, which was 10.55 higher than the previous day. The implied volatity was 34.85, the open interest changed by 33 which increased total open position to 144


On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 42.7, which was -1.70 lower than the previous day. The implied volatity was 34.27, the open interest changed by 0 which decreased total open position to 110


On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 44.4, which was -4.80 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 49.2, which was 7.20 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 42, which was 24.70 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 17.3, 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 17.3, 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 17.3, 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 17.3, 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 17.3, 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 17.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to