`
[--[65.84.65.76]--]
ASTRAL
Astral Limited

1731.15 1.05 (0.06%)

Back to Option Chain


Historical option data for ASTRAL

14 Nov 2024 04:10 PM IST
ASTRAL 28NOV2024 1780 CE
Delta: 0.29
Vega: 1.15
Theta: -0.97
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.29

Historical price for 1780 CE is as follows

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: -0.69
Vega: 1.19
Theta: -0.62
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.69

Historical price for 1780 PE is as follows

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