ASTRAL
Astral Limited
Historical option data for ASTRAL
03 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.85
Theta: -0.75
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1845.70 | 100.75 | 15.45 | 17.52 | 18 | 6 | 38 | |||
| 2 Dec | 1816.30 | 85.3 | 14.30 | 23.83 | 17 | 3 | 32 | |||
| 29 Nov | 1790.50 | 71 | -5.70 | 24.30 | 27 | 5 | 28 | |||
| 28 Nov | 1808.45 | 76.7 | -2.90 | 20.47 | 5 | -2 | 24 | |||
| 27 Nov | 1790.65 | 79.6 | -0.40 | 26.92 | 2 | 0 | 26 | |||
| 26 Nov | 1803.20 | 80 | 7.05 | 24.77 | 20 | 1 | 26 | |||
| 25 Nov | 1782.70 | 72.95 | 12.95 | 23.10 | 9 | 11 | 26 | |||
| 22 Nov | 1761.60 | 60 | 20.20 | 22.81 | 31 | 13 | 28 | |||
| 21 Nov | 1713.90 | 39.8 | -3.20 | 24.43 | 10 | 0 | 15 | |||
| 20 Nov | 1729.15 | 43 | 0.00 | 24.73 | 3 | -1 | 15 | |||
| 19 Nov | 1729.15 | 43 | -1.50 | 24.73 | 3 | -1 | 15 | |||
| 18 Nov | 1716.10 | 44.5 | -7.60 | 25.11 | 11 | 8 | 15 | |||
| 14 Nov | 1731.15 | 52.1 | 10.10 | 23.83 | 43 | -31 | 6 | |||
| 13 Nov | 1730.10 | 42 | -14.00 | 19.92 | 32 | 0 | 5 | |||
| 12 Nov | 1742.65 | 56 | 13.00 | 21.71 | 1 | 0 | 4 | |||
| 11 Nov | 1713.55 | 43 | -269.05 | 22.33 | 4 | 3 | 3 | |||
| 8 Nov | 1788.80 | 312.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1790.35 | 312.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1805.65 | 312.05 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1770.35 | 312.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1746.90 | 312.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1759.90 | 312.05 | 312.05 | - | 0 | 0 | 0 | |||
| 28 Oct | 1795.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1799.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1791.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1793.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1790.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1850.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1871.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1862.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1894.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1904.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 1905.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1897.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1899.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1901.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1899.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1887.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1893.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1918.95 | 0 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1760 expiring on 26DEC2024
Delta for 1760 CE is 0.89
Historical price for 1760 CE is as follows
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 100.75, which was 15.45 higher than the previous day. The implied volatity was 17.52, the open interest changed by 6 which increased total open position to 38
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 85.3, which was 14.30 higher than the previous day. The implied volatity was 23.83, the open interest changed by 3 which increased total open position to 32
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 71, which was -5.70 lower than the previous day. The implied volatity was 24.30, the open interest changed by 5 which increased total open position to 28
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 76.7, which was -2.90 lower than the previous day. The implied volatity was 20.47, the open interest changed by -2 which decreased total open position to 24
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 79.6, which was -0.40 lower than the previous day. The implied volatity was 26.92, the open interest changed by 0 which decreased total open position to 26
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 80, which was 7.05 higher than the previous day. The implied volatity was 24.77, the open interest changed by 1 which increased total open position to 26
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 72.95, which was 12.95 higher than the previous day. The implied volatity was 23.10, the open interest changed by 11 which increased total open position to 26
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 60, which was 20.20 higher than the previous day. The implied volatity was 22.81, the open interest changed by 13 which increased total open position to 28
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 39.8, which was -3.20 lower than the previous day. The implied volatity was 24.43, the open interest changed by 0 which decreased total open position to 15
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 24.73, the open interest changed by -1 which decreased total open position to 15
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 43, which was -1.50 lower than the previous day. The implied volatity was 24.73, the open interest changed by -1 which decreased total open position to 15
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 44.5, which was -7.60 lower than the previous day. The implied volatity was 25.11, the open interest changed by 8 which increased total open position to 15
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 52.1, which was 10.10 higher than the previous day. The implied volatity was 23.83, the open interest changed by -31 which decreased total open position to 6
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 42, which was -14.00 lower than the previous day. The implied volatity was 19.92, the open interest changed by 0 which decreased total open position to 5
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 56, which was 13.00 higher than the previous day. The implied volatity was 21.71, the open interest changed by 0 which decreased total open position to 4
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 43, which was -269.05 lower than the previous day. The implied volatity was 22.33, the open interest changed by 3 which increased total open position to 3
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, 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 312.05, which was 312.05 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 0, 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 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 0, 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 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 0, 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 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 0, 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 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 0, 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 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 0, 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 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 0, 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 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 0, 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 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 0, 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 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 0, 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 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 26DEC2024 1760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 1.20
Theta: -0.53
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1845.70 | 10.8 | -7.55 | 23.80 | 83 | 7 | 106 |
| 2 Dec | 1816.30 | 18.35 | -9.75 | 24.22 | 178 | 16 | 97 |
| 29 Nov | 1790.50 | 28.1 | 1.85 | 24.15 | 85 | 19 | 82 |
| 28 Nov | 1808.45 | 26.25 | -3.20 | 25.74 | 106 | 20 | 62 |
| 27 Nov | 1790.65 | 29.45 | 2.90 | 24.65 | 17 | 8 | 41 |
| 26 Nov | 1803.20 | 26.55 | -10.80 | 23.67 | 34 | 25 | 32 |
| 25 Nov | 1782.70 | 37.35 | 5.60 | 27.66 | 14 | 7 | 7 |
| 22 Nov | 1761.60 | 31.75 | 0.00 | 1.14 | 0 | 0 | 0 |
| 21 Nov | 1713.90 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1729.15 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1729.15 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1716.10 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1731.15 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1730.10 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1742.65 | 31.75 | 0.00 | 0.37 | 0 | 0 | 0 |
| 11 Nov | 1713.55 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1788.80 | 31.75 | 0.00 | 2.25 | 0 | 0 | 0 |
| 7 Nov | 1790.35 | 31.75 | 0.00 | 2.35 | 0 | 0 | 0 |
| 6 Nov | 1805.65 | 31.75 | 0.00 | 3.17 | 0 | 0 | 0 |
| 31 Oct | 1770.35 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1746.90 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1759.90 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1795.25 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1799.30 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1791.95 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1793.15 | 31.75 | 31.75 | - | 0 | 0 | 0 |
| 22 Oct | 1790.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1850.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1862.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1894.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1904.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1905.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1897.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1899.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1899.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1887.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1893.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1918.95 | 0 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1760 expiring on 26DEC2024
Delta for 1760 PE is -0.18
Historical price for 1760 PE is as follows
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 10.8, which was -7.55 lower than the previous day. The implied volatity was 23.80, the open interest changed by 7 which increased total open position to 106
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 18.35, which was -9.75 lower than the previous day. The implied volatity was 24.22, the open interest changed by 16 which increased total open position to 97
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 28.1, which was 1.85 higher than the previous day. The implied volatity was 24.15, the open interest changed by 19 which increased total open position to 82
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 26.25, which was -3.20 lower than the previous day. The implied volatity was 25.74, the open interest changed by 20 which increased total open position to 62
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 29.45, which was 2.90 higher than the previous day. The implied volatity was 24.65, the open interest changed by 8 which increased total open position to 41
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 26.55, which was -10.80 lower than the previous day. The implied volatity was 23.67, the open interest changed by 25 which increased total open position to 32
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 37.35, which was 5.60 higher than the previous day. The implied volatity was 27.66, the open interest changed by 7 which increased total open position to 7
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 31.75, which was 0.00 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 31.75, 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 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 31.75, 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 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 31.75, 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 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 31.75, 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 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 31.75, 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 31.75, 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 31.75, which was 0.00 lower than the previous day. The implied volatity was 0.37, 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 31.75, 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 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 31.75, which was 0.00 lower than the previous day. The implied volatity was 2.25, 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 31.75, which was 0.00 lower than the previous day. The implied volatity was 2.35, 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 31.75, which was 0.00 lower than the previous day. The implied volatity was 3.17, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, which was 31.75 higher 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 0, 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 0, 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 0, 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 17 Oct ASTRAL was trading at 1862.75. The strike last trading price was 0, 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 16 Oct ASTRAL was trading at 1894.60. The strike last trading price was 0, 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 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 0, 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 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 0, 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 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 0, 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 10 Oct ASTRAL was trading at 1899.45. The strike last trading price was 0, 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 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 0, 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 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 0, 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 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 0, 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 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 0, 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 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
