ASTRAL
Astral Limited
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
