ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Nov 2024 04:10 PM IST
| ASTRAL 28NOV2024 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.72
Theta: -1.23
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1713.90 | 6.75 | -3.40 | 21.97 | 819 | -26 | 463 | |||
| 20 Nov | 1729.15 | 10.15 | 0.00 | 19.98 | 1,030 | 29 | 486 | |||
| 19 Nov | 1729.15 | 10.15 | 0.75 | 19.98 | 1,030 | 26 | 486 | |||
| 18 Nov | 1716.10 | 9.4 | -9.70 | 21.83 | 599 | -23 | 449 | |||
| 14 Nov | 1731.15 | 19.1 | -1.80 | 20.93 | 658 | 35 | 472 | |||
| 13 Nov | 1730.10 | 20.9 | -6.70 | 22.45 | 871 | 24 | 436 | |||
| 12 Nov | 1742.65 | 27.6 | 7.80 | 20.98 | 1,076 | 102 | 430 | |||
| 11 Nov | 1713.55 | 19.8 | -37.70 | 23.63 | 904 | 120 | 329 | |||
| 8 Nov | 1788.80 | 57.5 | -17.10 | 21.73 | 440 | -12 | 213 | |||
| 7 Nov | 1790.35 | 74.6 | -17.10 | 30.78 | 26 | 0 | 223 | |||
|
|
||||||||||
| 6 Nov | 1805.65 | 91.7 | 21.80 | 32.31 | 154 | -31 | 224 | |||
| 5 Nov | 1769.75 | 69.9 | 11.30 | 33.37 | 299 | -22 | 254 | |||
| 4 Nov | 1750.80 | 58.6 | -18.35 | 33.25 | 224 | 61 | 277 | |||
| 1 Nov | 1778.25 | 76.95 | 1.95 | 31.58 | 23 | -5 | 217 | |||
| 31 Oct | 1770.35 | 75 | 11.80 | - | 548 | 97 | 223 | |||
| 30 Oct | 1746.90 | 63.2 | -3.80 | - | 208 | 115 | 125 | |||
| 29 Oct | 1759.90 | 67 | -185.55 | - | 15 | 9 | 9 | |||
| 28 Oct | 1795.25 | 252.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1799.30 | 252.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1791.95 | 252.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1793.15 | 252.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1790.15 | 252.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1850.05 | 252.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1871.70 | 252.55 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1760 expiring on 28NOV2024
Delta for 1760 CE is 0.23
Historical price for 1760 CE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 6.75, which was -3.40 lower than the previous day. The implied volatity was 21.97, the open interest changed by -26 which decreased total open position to 463
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was 19.98, the open interest changed by 29 which increased total open position to 486
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 10.15, which was 0.75 higher than the previous day. The implied volatity was 19.98, the open interest changed by 26 which increased total open position to 486
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 9.4, which was -9.70 lower than the previous day. The implied volatity was 21.83, the open interest changed by -23 which decreased total open position to 449
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 19.1, which was -1.80 lower than the previous day. The implied volatity was 20.93, the open interest changed by 35 which increased total open position to 472
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 20.9, which was -6.70 lower than the previous day. The implied volatity was 22.45, the open interest changed by 24 which increased total open position to 436
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 27.6, which was 7.80 higher than the previous day. The implied volatity was 20.98, the open interest changed by 102 which increased total open position to 430
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 19.8, which was -37.70 lower than the previous day. The implied volatity was 23.63, the open interest changed by 120 which increased total open position to 329
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 57.5, which was -17.10 lower than the previous day. The implied volatity was 21.73, the open interest changed by -12 which decreased total open position to 213
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 74.6, which was -17.10 lower than the previous day. The implied volatity was 30.78, the open interest changed by 0 which decreased total open position to 223
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 91.7, which was 21.80 higher than the previous day. The implied volatity was 32.31, the open interest changed by -31 which decreased total open position to 224
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 69.9, which was 11.30 higher than the previous day. The implied volatity was 33.37, the open interest changed by -22 which decreased total open position to 254
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 58.6, which was -18.35 lower than the previous day. The implied volatity was 33.25, the open interest changed by 61 which increased total open position to 277
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 76.95, which was 1.95 higher than the previous day. The implied volatity was 31.58, the open interest changed by -5 which decreased total open position to 217
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 75, which was 11.80 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 63.2, which was -3.80 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 67, which was -185.55 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 252.55, 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 252.55, 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 252.55, 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 252.55, 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 252.55, 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 21 Oct ASTRAL was trading at 1850.05. The strike last trading price was 252.55, 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 252.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 28NOV2024 1760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.81
Theta: -1.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1713.90 | 52.95 | 5.95 | 29.46 | 142 | -32 | 208 |
| 20 Nov | 1729.15 | 47 | 0.00 | 24.71 | 203 | 36 | 240 |
| 19 Nov | 1729.15 | 47 | -5.50 | 24.71 | 203 | 36 | 240 |
| 18 Nov | 1716.10 | 52.5 | 10.75 | 22.98 | 112 | -34 | 203 |
| 14 Nov | 1731.15 | 41.75 | -5.30 | 21.96 | 104 | -13 | 238 |
| 13 Nov | 1730.10 | 47.05 | 6.60 | 23.77 | 308 | 1 | 248 |
| 12 Nov | 1742.65 | 40.45 | -21.05 | 25.47 | 321 | 63 | 276 |
| 11 Nov | 1713.55 | 61.5 | 34.20 | 27.02 | 468 | -70 | 213 |
| 8 Nov | 1788.80 | 27.3 | -12.70 | 26.26 | 1,140 | 55 | 286 |
| 7 Nov | 1790.35 | 40 | 8.90 | 34.17 | 231 | 31 | 232 |
| 6 Nov | 1805.65 | 31.1 | -18.80 | 32.30 | 195 | -48 | 202 |
| 5 Nov | 1769.75 | 49.9 | -13.15 | 33.97 | 216 | 38 | 251 |
| 4 Nov | 1750.80 | 63.05 | 9.95 | 34.81 | 142 | 31 | 213 |
| 1 Nov | 1778.25 | 53.1 | 1.10 | 35.38 | 25 | 19 | 180 |
| 31 Oct | 1770.35 | 52 | -6.35 | - | 150 | 79 | 161 |
| 30 Oct | 1746.90 | 58.35 | 4.85 | - | 79 | 52 | 84 |
| 29 Oct | 1759.90 | 53.5 | 13.50 | - | 68 | 27 | 31 |
| 28 Oct | 1795.25 | 40 | 20.10 | - | 4 | 4 | 4 |
| 25 Oct | 1799.30 | 19.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1791.95 | 19.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1793.15 | 19.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1790.15 | 19.9 | 0.00 | - | 0 | 1 | 0 |
| 21 Oct | 1850.05 | 19.9 | 0.00 | - | 1 | 0 | 2 |
| 18 Oct | 1871.70 | 19.9 | - | 1 | 0 | 1 | |
For Astral Limited - strike price 1760 expiring on 28NOV2024
Delta for 1760 PE is -0.71
Historical price for 1760 PE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 52.95, which was 5.95 higher than the previous day. The implied volatity was 29.46, the open interest changed by -32 which decreased total open position to 208
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was 24.71, the open interest changed by 36 which increased total open position to 240
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 47, which was -5.50 lower than the previous day. The implied volatity was 24.71, the open interest changed by 36 which increased total open position to 240
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 52.5, which was 10.75 higher than the previous day. The implied volatity was 22.98, the open interest changed by -34 which decreased total open position to 203
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 41.75, which was -5.30 lower than the previous day. The implied volatity was 21.96, the open interest changed by -13 which decreased total open position to 238
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 47.05, which was 6.60 higher than the previous day. The implied volatity was 23.77, the open interest changed by 1 which increased total open position to 248
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 40.45, which was -21.05 lower than the previous day. The implied volatity was 25.47, the open interest changed by 63 which increased total open position to 276
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 61.5, which was 34.20 higher than the previous day. The implied volatity was 27.02, the open interest changed by -70 which decreased total open position to 213
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 27.3, which was -12.70 lower than the previous day. The implied volatity was 26.26, the open interest changed by 55 which increased total open position to 286
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 40, which was 8.90 higher than the previous day. The implied volatity was 34.17, the open interest changed by 31 which increased total open position to 232
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 31.1, which was -18.80 lower than the previous day. The implied volatity was 32.30, the open interest changed by -48 which decreased total open position to 202
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 49.9, which was -13.15 lower than the previous day. The implied volatity was 33.97, the open interest changed by 38 which increased total open position to 251
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 63.05, which was 9.95 higher than the previous day. The implied volatity was 34.81, the open interest changed by 31 which increased total open position to 213
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 53.1, which was 1.10 higher than the previous day. The implied volatity was 35.38, the open interest changed by 19 which increased total open position to 180
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 52, which was -6.35 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 58.35, which was 4.85 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 53.5, which was 13.50 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 40, which was 20.10 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 19.9, 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 19.9, 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 19.9, 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 19.9, 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 21 Oct ASTRAL was trading at 1850.05. The strike last trading price was 19.9, 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 19.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
