ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.56
Theta: -1.08
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1734.60 | 4.25 | -26.65 | 21.54 | 327 | 61 | 105 | |||
| 19 Dec | 1782.30 | 30.9 | -8.50 | 25.67 | 216 | 16 | 43 | |||
| 18 Dec | 1802.30 | 39.4 | -52.60 | 19.21 | 7 | -2 | 26 | |||
| 17 Dec | 1828.80 | 92 | 28.15 | 57.17 | 2 | 1 | 28 | |||
| 16 Dec | 1852.30 | 63.85 | -2.65 | - | 1 | 0 | 27 | |||
| 13 Dec | 1834.20 | 66.5 | -23.50 | 18.09 | 13 | -1 | 27 | |||
| 12 Dec | 1833.40 | 90 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1852.65 | 90 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 10 Dec | 1847.15 | 90 | 8.00 | 25.98 | 6 | 4 | 28 | |||
| 9 Dec | 1850.55 | 82 | 0.00 | 17.88 | 4 | 0 | 24 | |||
| 6 Dec | 1844.40 | 82 | 15.00 | 19.56 | 7 | -1 | 24 | |||
|
|
||||||||||
| 5 Dec | 1825.20 | 67 | -18.35 | 15.56 | 2 | -1 | 25 | |||
| 4 Dec | 1836.50 | 85.35 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 3 Dec | 1845.70 | 85.35 | 14.95 | 18.91 | 11 | 0 | 27 | |||
| 2 Dec | 1816.30 | 70.4 | 10.60 | 23.12 | 114 | 10 | 28 | |||
| 29 Nov | 1790.50 | 59.8 | -13.10 | 24.65 | 16 | 7 | 17 | |||
| 28 Nov | 1808.45 | 72.9 | 9.90 | 25.67 | 10 | 3 | 11 | |||
| 27 Nov | 1790.65 | 63 | -10.60 | 24.43 | 8 | 3 | 7 | |||
| 26 Nov | 1803.20 | 73.6 | 10.60 | 27.70 | 2 | 0 | 4 | |||
| 25 Nov | 1782.70 | 63 | 27.90 | 24.07 | 8 | -1 | 3 | |||
| 22 Nov | 1761.60 | 35.1 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 21 Nov | 1713.90 | 35.1 | 0.10 | 25.78 | 3 | 0 | 1 | |||
| 20 Nov | 1729.15 | 35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1729.15 | 35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 1716.10 | 35 | -59.95 | 24.34 | 1 | 0 | 0 | |||
| 14 Nov | 1731.15 | 94.95 | 0.00 | 1.34 | 0 | 0 | 0 | |||
| 13 Nov | 1730.10 | 94.95 | 0.00 | 1.47 | 0 | 0 | 0 | |||
| 12 Nov | 1742.65 | 94.95 | 0.00 | 0.65 | 0 | 0 | 0 | |||
| 11 Nov | 1713.55 | 94.95 | 0.00 | 2.02 | 0 | 0 | 0 | |||
| 8 Nov | 1788.80 | 94.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1790.35 | 94.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1805.65 | 94.95 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1780 expiring on 26DEC2024
Delta for 1780 CE is 0.17
Historical price for 1780 CE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 4.25, which was -26.65 lower than the previous day. The implied volatity was 21.54, the open interest changed by 61 which increased total open position to 105
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 30.9, which was -8.50 lower than the previous day. The implied volatity was 25.67, the open interest changed by 16 which increased total open position to 43
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 39.4, which was -52.60 lower than the previous day. The implied volatity was 19.21, the open interest changed by -2 which decreased total open position to 26
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 92, which was 28.15 higher than the previous day. The implied volatity was 57.17, the open interest changed by 1 which increased total open position to 28
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 63.85, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 66.5, which was -23.50 lower than the previous day. The implied volatity was 18.09, the open interest changed by -1 which decreased total open position to 27
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 90, 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 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 90, which was 8.00 higher than the previous day. The implied volatity was 25.98, the open interest changed by 4 which increased total open position to 28
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 82, which was 0.00 lower than the previous day. The implied volatity was 17.88, the open interest changed by 0 which decreased total open position to 24
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 82, which was 15.00 higher than the previous day. The implied volatity was 19.56, the open interest changed by -1 which decreased total open position to 24
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 67, which was -18.35 lower than the previous day. The implied volatity was 15.56, the open interest changed by -1 which decreased total open position to 25
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 85.35, 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 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 85.35, which was 14.95 higher than the previous day. The implied volatity was 18.91, the open interest changed by 0 which decreased total open position to 27
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 70.4, which was 10.60 higher than the previous day. The implied volatity was 23.12, the open interest changed by 10 which increased total open position to 28
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 59.8, which was -13.10 lower than the previous day. The implied volatity was 24.65, the open interest changed by 7 which increased total open position to 17
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 72.9, which was 9.90 higher than the previous day. The implied volatity was 25.67, the open interest changed by 3 which increased total open position to 11
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 63, which was -10.60 lower than the previous day. The implied volatity was 24.43, the open interest changed by 3 which increased total open position to 7
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 73.6, which was 10.60 higher than the previous day. The implied volatity was 27.70, the open interest changed by 0 which decreased total open position to 4
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 63, which was 27.90 higher than the previous day. The implied volatity was 24.07, the open interest changed by -1 which decreased total open position to 3
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 35.1, which was 0.10 higher than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 1
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 35, 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 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 35, which was -59.95 lower than the previous day. The implied volatity was 24.34, 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 94.95, which was 0.00 lower than the previous day. The implied volatity was 1.34, 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 94.95, which was 0.00 lower than the previous day. The implied volatity was 1.47, 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 94.95, which was 0.00 lower than the previous day. The implied volatity was 0.65, 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 94.95, which was 0.00 lower than the previous day. The implied volatity was 2.02, 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 94.95, 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 94.95, 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 94.95, 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 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.60
Theta: -0.76
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1734.60 | 52.3 | 35.00 | 23.22 | 718 | -35 | 49 |
| 19 Dec | 1782.30 | 17.3 | 2.90 | 22.53 | 529 | -17 | 83 |
| 18 Dec | 1802.30 | 14.4 | 5.00 | 25.61 | 72 | 14 | 100 |
| 17 Dec | 1828.80 | 9.4 | 4.65 | 24.13 | 274 | -8 | 86 |
| 16 Dec | 1852.30 | 4.75 | -2.30 | 23.82 | 252 | 5 | 98 |
| 13 Dec | 1834.20 | 7.05 | -3.20 | 20.24 | 188 | 0 | 91 |
| 12 Dec | 1833.40 | 10.25 | 3.30 | 21.35 | 52 | -10 | 89 |
| 11 Dec | 1852.65 | 6.95 | -2.20 | 22.49 | 17 | 1 | 101 |
| 10 Dec | 1847.15 | 9.15 | -1.85 | 23.30 | 72 | 6 | 101 |
| 9 Dec | 1850.55 | 11 | -2.85 | 24.19 | 78 | 2 | 95 |
| 6 Dec | 1844.40 | 13.85 | -3.35 | 23.95 | 38 | -15 | 88 |
| 5 Dec | 1825.20 | 17.2 | 3.40 | 23.44 | 61 | 2 | 102 |
| 4 Dec | 1836.50 | 13.8 | -0.75 | 21.33 | 39 | 15 | 100 |
| 3 Dec | 1845.70 | 14.55 | -9.20 | 23.36 | 46 | -1 | 85 |
| 2 Dec | 1816.30 | 23.75 | -11.35 | 23.73 | 40 | -4 | 83 |
| 29 Nov | 1790.50 | 35.1 | 1.85 | 23.63 | 74 | 27 | 86 |
| 28 Nov | 1808.45 | 33.25 | -2.85 | 25.65 | 92 | 18 | 58 |
| 27 Nov | 1790.65 | 36.1 | 3.05 | 24.01 | 59 | 12 | 42 |
| 26 Nov | 1803.20 | 33.05 | -13.00 | 23.16 | 20 | 8 | 28 |
| 25 Nov | 1782.70 | 46.05 | -12.95 | 27.84 | 38 | 13 | 19 |
| 22 Nov | 1761.60 | 59 | -10.80 | 27.78 | 1 | 0 | 6 |
| 21 Nov | 1713.90 | 69.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1729.15 | 69.8 | 0.00 | 21.29 | 2 | 0 | 7 |
| 19 Nov | 1729.15 | 69.8 | -14.50 | 21.29 | 2 | 1 | 7 |
| 18 Nov | 1716.10 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1731.15 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1730.10 | 84.3 | -0.55 | 28.47 | 2 | 0 | 6 |
| 12 Nov | 1742.65 | 84.85 | 29.25 | 32.30 | 1 | 0 | 6 |
| 11 Nov | 1713.55 | 55.6 | 0.00 | 0.00 | 0 | 3 | 0 |
| 8 Nov | 1788.80 | 55.6 | -4.40 | 27.29 | 5 | 2 | 5 |
| 7 Nov | 1790.35 | 60 | 4.00 | 29.21 | 3 | 1 | 2 |
| 6 Nov | 1805.65 | 56 | 30.49 | 1 | 0 | 0 | |
For Astral Limited - strike price 1780 expiring on 26DEC2024
Delta for 1780 PE is -0.81
Historical price for 1780 PE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 52.3, which was 35.00 higher than the previous day. The implied volatity was 23.22, the open interest changed by -35 which decreased total open position to 49
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 17.3, which was 2.90 higher than the previous day. The implied volatity was 22.53, the open interest changed by -17 which decreased total open position to 83
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 14.4, which was 5.00 higher than the previous day. The implied volatity was 25.61, the open interest changed by 14 which increased total open position to 100
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 9.4, which was 4.65 higher than the previous day. The implied volatity was 24.13, the open interest changed by -8 which decreased total open position to 86
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 4.75, which was -2.30 lower than the previous day. The implied volatity was 23.82, the open interest changed by 5 which increased total open position to 98
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 7.05, which was -3.20 lower than the previous day. The implied volatity was 20.24, the open interest changed by 0 which decreased total open position to 91
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 10.25, which was 3.30 higher than the previous day. The implied volatity was 21.35, the open interest changed by -10 which decreased total open position to 89
On 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 6.95, which was -2.20 lower than the previous day. The implied volatity was 22.49, the open interest changed by 1 which increased total open position to 101
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 9.15, which was -1.85 lower than the previous day. The implied volatity was 23.30, the open interest changed by 6 which increased total open position to 101
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 11, which was -2.85 lower than the previous day. The implied volatity was 24.19, the open interest changed by 2 which increased total open position to 95
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 13.85, which was -3.35 lower than the previous day. The implied volatity was 23.95, the open interest changed by -15 which decreased total open position to 88
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 17.2, which was 3.40 higher than the previous day. The implied volatity was 23.44, the open interest changed by 2 which increased total open position to 102
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 13.8, which was -0.75 lower than the previous day. The implied volatity was 21.33, the open interest changed by 15 which increased total open position to 100
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 14.55, which was -9.20 lower than the previous day. The implied volatity was 23.36, the open interest changed by -1 which decreased total open position to 85
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 23.75, which was -11.35 lower than the previous day. The implied volatity was 23.73, the open interest changed by -4 which decreased total open position to 83
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 35.1, which was 1.85 higher than the previous day. The implied volatity was 23.63, the open interest changed by 27 which increased total open position to 86
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 33.25, which was -2.85 lower than the previous day. The implied volatity was 25.65, the open interest changed by 18 which increased total open position to 58
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 36.1, which was 3.05 higher than the previous day. The implied volatity was 24.01, the open interest changed by 12 which increased total open position to 42
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 33.05, which was -13.00 lower than the previous day. The implied volatity was 23.16, the open interest changed by 8 which increased total open position to 28
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 46.05, which was -12.95 lower than the previous day. The implied volatity was 27.84, the open interest changed by 13 which increased total open position to 19
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 59, which was -10.80 lower than the previous day. The implied volatity was 27.78, the open interest changed by 0 which decreased total open position to 6
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 69.8, 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 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 69.8, which was 0.00 lower than the previous day. The implied volatity was 21.29, the open interest changed by 0 which decreased total open position to 7
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 69.8, which was -14.50 lower than the previous day. The implied volatity was 21.29, the open interest changed by 1 which increased total open position to 7
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 84.3, 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 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 84.3, 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 Nov ASTRAL was trading at 1730.10. The strike last trading price was 84.3, which was -0.55 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 6
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 84.85, which was 29.25 higher than the previous day. The implied volatity was 32.30, the open interest changed by 0 which decreased total open position to 6
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 55.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 55.6, which was -4.40 lower than the previous day. The implied volatity was 27.29, the open interest changed by 2 which increased total open position to 5
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 60, which was 4.00 higher than the previous day. The implied volatity was 29.21, the open interest changed by 1 which increased total open position to 2
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 56, which was lower than the previous day. The implied volatity was 30.49, the open interest changed by 0 which decreased total open position to 0
