ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Nov 2024 04:10 PM IST
| ASTRAL 28NOV2024 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.53
Theta: -0.92
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1713.90 | 3.75 | -2.00 | 22.67 | 616 | 25 | 211 | |||
| 20 Nov | 1729.15 | 5.75 | 0.00 | 22.43 | 371 | -32 | 185 | |||
| 19 Nov | 1729.15 | 5.75 | 0.30 | 22.43 | 371 | -33 | 185 | |||
| 18 Nov | 1716.10 | 5.45 | -6.65 | 21.88 | 693 | -9 | 218 | |||
| 14 Nov | 1731.15 | 12.1 | -2.15 | 20.47 | 265 | -14 | 225 | |||
| 13 Nov | 1730.10 | 14.25 | -5.50 | 22.31 | 367 | 79 | 240 | |||
| 12 Nov | 1742.65 | 19.75 | 5.65 | 21.18 | 304 | 2 | 161 | |||
| 11 Nov | 1713.55 | 14.1 | -31.45 | 23.69 | 463 | -17 | 159 | |||
| 8 Nov | 1788.80 | 45.55 | -14.45 | 21.83 | 736 | 65 | 176 | |||
| 7 Nov | 1790.35 | 60 | -18.80 | 28.91 | 68 | 10 | 109 | |||
| 6 Nov | 1805.65 | 78.8 | 20.30 | 32.03 | 239 | -19 | 101 | |||
|
|
||||||||||
| 5 Nov | 1769.75 | 58.5 | 7.95 | 32.69 | 461 | 26 | 119 | |||
| 4 Nov | 1750.80 | 50.55 | -17.10 | 33.78 | 47 | 9 | 96 | |||
| 1 Nov | 1778.25 | 67.65 | 5.65 | 32.31 | 5 | 2 | 86 | |||
| 31 Oct | 1770.35 | 62 | 10.90 | - | 80 | 31 | 84 | |||
| 30 Oct | 1746.90 | 51.1 | -8.65 | - | 65 | 49 | 53 | |||
| 29 Oct | 1759.90 | 59.75 | -17.75 | - | 8 | 3 | 4 | |||
| 28 Oct | 1795.25 | 77.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1799.30 | 77.5 | 0.00 | - | 0 | 1 | 0 | |||
| 24 Oct | 1791.95 | 77.5 | -197.25 | - | 1 | 0 | 0 | |||
| 23 Oct | 1793.15 | 274.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1790.15 | 274.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1850.05 | 274.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1871.70 | 274.75 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1780 expiring on 28NOV2024
Delta for 1780 CE is 0.14
Historical price for 1780 CE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 3.75, which was -2.00 lower than the previous day. The implied volatity was 22.67, the open interest changed by 25 which increased total open position to 211
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 5.75, which was 0.00 lower than the previous day. The implied volatity was 22.43, the open interest changed by -32 which decreased total open position to 185
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 5.75, which was 0.30 higher than the previous day. The implied volatity was 22.43, the open interest changed by -33 which decreased total open position to 185
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 5.45, which was -6.65 lower than the previous day. The implied volatity was 21.88, the open interest changed by -9 which decreased total open position to 218
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 12.1, which was -2.15 lower than the previous day. The implied volatity was 20.47, the open interest changed by -14 which decreased total open position to 225
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 14.25, which was -5.50 lower than the previous day. The implied volatity was 22.31, the open interest changed by 79 which increased total open position to 240
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 19.75, which was 5.65 higher than the previous day. The implied volatity was 21.18, the open interest changed by 2 which increased total open position to 161
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 14.1, which was -31.45 lower than the previous day. The implied volatity was 23.69, the open interest changed by -17 which decreased total open position to 159
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 45.55, which was -14.45 lower than the previous day. The implied volatity was 21.83, the open interest changed by 65 which increased total open position to 176
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 60, which was -18.80 lower than the previous day. The implied volatity was 28.91, the open interest changed by 10 which increased total open position to 109
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 78.8, which was 20.30 higher than the previous day. The implied volatity was 32.03, the open interest changed by -19 which decreased total open position to 101
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 58.5, which was 7.95 higher than the previous day. The implied volatity was 32.69, the open interest changed by 26 which increased total open position to 119
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 50.55, which was -17.10 lower than the previous day. The implied volatity was 33.78, the open interest changed by 9 which increased total open position to 96
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 67.65, which was 5.65 higher than the previous day. The implied volatity was 32.31, the open interest changed by 2 which increased total open position to 86
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 62, which was 10.90 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 51.1, which was -8.65 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 59.75, which was -17.75 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 77.5, 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 77.5, 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 77.5, which was -197.25 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 274.75, 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 22 Oct ASTRAL was trading at 1790.15. The strike last trading price was 274.75, 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 21 Oct ASTRAL was trading at 1850.05. The strike last trading price was 274.75, 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 18 Oct ASTRAL was trading at 1871.70. The strike last trading price was 274.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 28NOV2024 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.74
Theta: -1.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1713.90 | 71.7 | 12.95 | 34.32 | 9 | -4 | 131 |
| 20 Nov | 1729.15 | 58.75 | 0.00 | 13.62 | 31 | 1 | 135 |
| 19 Nov | 1729.15 | 58.75 | -7.45 | 13.62 | 31 | 1 | 135 |
| 18 Nov | 1716.10 | 66.2 | 10.20 | 20.07 | 6 | -3 | 135 |
| 14 Nov | 1731.15 | 56 | -4.15 | 22.74 | 79 | -18 | 138 |
| 13 Nov | 1730.10 | 60.15 | 8.50 | 23.62 | 60 | -3 | 155 |
| 12 Nov | 1742.65 | 51.65 | -24.35 | 25.24 | 31 | -4 | 159 |
| 11 Nov | 1713.55 | 76 | 39.95 | 27.63 | 84 | -42 | 163 |
| 8 Nov | 1788.80 | 36.05 | -13.70 | 26.58 | 1,093 | 99 | 207 |
| 7 Nov | 1790.35 | 49.75 | 11.75 | 34.83 | 167 | 36 | 106 |
| 6 Nov | 1805.65 | 38 | -21.20 | 31.96 | 75 | 0 | 70 |
| 5 Nov | 1769.75 | 59.2 | -16.90 | 33.75 | 50 | 26 | 71 |
| 4 Nov | 1750.80 | 76.1 | 13.40 | 36.03 | 16 | 0 | 46 |
| 1 Nov | 1778.25 | 62.7 | 0.70 | 35.52 | 4 | 1 | 45 |
| 31 Oct | 1770.35 | 62 | -7.80 | - | 21 | 14 | 44 |
| 30 Oct | 1746.90 | 69.8 | 6.40 | - | 40 | 21 | 33 |
| 29 Oct | 1759.90 | 63.4 | 13.90 | - | 7 | 2 | 13 |
| 28 Oct | 1795.25 | 49.5 | -0.50 | - | 21 | 8 | 11 |
| 25 Oct | 1799.30 | 50 | 8.90 | - | 2 | 1 | 3 |
| 24 Oct | 1791.95 | 41.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1793.15 | 41.1 | 0.00 | - | 0 | 2 | 0 |
| 22 Oct | 1790.15 | 41.1 | 17.20 | - | 2 | 1 | 1 |
| 21 Oct | 1850.05 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.70 | 23.9 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1780 expiring on 28NOV2024
Delta for 1780 PE is -0.76
Historical price for 1780 PE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 71.7, which was 12.95 higher than the previous day. The implied volatity was 34.32, the open interest changed by -4 which decreased total open position to 131
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 58.75, which was 0.00 lower than the previous day. The implied volatity was 13.62, the open interest changed by 1 which increased total open position to 135
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 58.75, which was -7.45 lower than the previous day. The implied volatity was 13.62, the open interest changed by 1 which increased total open position to 135
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 66.2, which was 10.20 higher than the previous day. The implied volatity was 20.07, the open interest changed by -3 which decreased total open position to 135
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 56, which was -4.15 lower than the previous day. The implied volatity was 22.74, the open interest changed by -18 which decreased total open position to 138
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 60.15, which was 8.50 higher than the previous day. The implied volatity was 23.62, the open interest changed by -3 which decreased total open position to 155
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 51.65, which was -24.35 lower than the previous day. The implied volatity was 25.24, the open interest changed by -4 which decreased total open position to 159
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 76, which was 39.95 higher than the previous day. The implied volatity was 27.63, the open interest changed by -42 which decreased total open position to 163
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 36.05, which was -13.70 lower than the previous day. The implied volatity was 26.58, the open interest changed by 99 which increased total open position to 207
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 49.75, which was 11.75 higher than the previous day. The implied volatity was 34.83, the open interest changed by 36 which increased total open position to 106
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 38, which was -21.20 lower than the previous day. The implied volatity was 31.96, the open interest changed by 0 which decreased total open position to 70
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 59.2, which was -16.90 lower than the previous day. The implied volatity was 33.75, the open interest changed by 26 which increased total open position to 71
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 76.1, which was 13.40 higher than the previous day. The implied volatity was 36.03, the open interest changed by 0 which decreased total open position to 46
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 62.7, which was 0.70 higher than the previous day. The implied volatity was 35.52, the open interest changed by 1 which increased total open position to 45
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 62, which was -7.80 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 69.8, which was 6.40 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 63.4, which was 13.90 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 49.5, which was -0.50 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 50, which was 8.90 higher 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 41.1, 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 41.1, 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 41.1, which was 17.20 higher 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 23.9, 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 23.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
