ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.29
Theta: -0.64
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1734.60 | 1.65 | -11.95 | 25.35 | 283 | 28 | 201 | |||
| 19 Dec | 1782.30 | 13.6 | -6.70 | 25.77 | 287 | 6 | 176 | |||
| 18 Dec | 1802.30 | 20.3 | -9.70 | 22.94 | 343 | 0 | 171 | |||
| 17 Dec | 1828.80 | 30 | -19.35 | 22.00 | 349 | 24 | 170 | |||
| 16 Dec | 1852.30 | 49.35 | 10.20 | 20.06 | 296 | -25 | 146 | |||
| 13 Dec | 1834.20 | 39.15 | 0.55 | 19.71 | 442 | 25 | 171 | |||
| 12 Dec | 1833.40 | 38.6 | -16.55 | 21.47 | 28 | -2 | 144 | |||
| 11 Dec | 1852.65 | 55.15 | -0.90 | 19.64 | 8 | -2 | 146 | |||
| 10 Dec | 1847.15 | 56.05 | -1.40 | 21.96 | 63 | -5 | 148 | |||
| 9 Dec | 1850.55 | 57.45 | 6.45 | 22.62 | 67 | -12 | 153 | |||
| 6 Dec | 1844.40 | 51 | 5.65 | 18.33 | 60 | -15 | 165 | |||
| 5 Dec | 1825.20 | 45.35 | -6.15 | 19.62 | 81 | 3 | 180 | |||
| 4 Dec | 1836.50 | 51.5 | -6.00 | 21.15 | 31 | -5 | 177 | |||
| 3 Dec | 1845.70 | 57.5 | 9.15 | 19.73 | 439 | -38 | 181 | |||
| 2 Dec | 1816.30 | 48.35 | 8.35 | 23.89 | 409 | 26 | 218 | |||
| 29 Nov | 1790.50 | 40 | -6.95 | 24.60 | 303 | 26 | 193 | |||
| 28 Nov | 1808.45 | 46.95 | 7.30 | 23.55 | 918 | 136 | 167 | |||
| 27 Nov | 1790.65 | 39.65 | -7.35 | 22.81 | 43 | 0 | 31 | |||
| 26 Nov | 1803.20 | 47 | 5.55 | 24.74 | 75 | 25 | 31 | |||
| 25 Nov | 1782.70 | 41.45 | 13.65 | 23.27 | 5 | 2 | 7 | |||
| 22 Nov | 1761.60 | 27.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 1713.90 | 27.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1729.15 | 27.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1729.15 | 27.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1716.10 | 27.8 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 14 Nov | 1731.15 | 27.8 | -28.45 | 23.03 | 7 | 4 | 5 | |||
| 12 Nov | 1742.65 | 56.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1713.55 | 56.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1788.80 | 56.25 | 9.75 | 23.33 | 2 | 1 | 2 | |||
| 7 Nov | 1790.35 | 46.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1805.65 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1820 expiring on 26DEC2024
Delta for 1820 CE is 0.07
Historical price for 1820 CE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 1.65, which was -11.95 lower than the previous day. The implied volatity was 25.35, the open interest changed by 28 which increased total open position to 201
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 13.6, which was -6.70 lower than the previous day. The implied volatity was 25.77, the open interest changed by 6 which increased total open position to 176
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 20.3, which was -9.70 lower than the previous day. The implied volatity was 22.94, the open interest changed by 0 which decreased total open position to 171
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 30, which was -19.35 lower than the previous day. The implied volatity was 22.00, the open interest changed by 24 which increased total open position to 170
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 49.35, which was 10.20 higher than the previous day. The implied volatity was 20.06, the open interest changed by -25 which decreased total open position to 146
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 39.15, which was 0.55 higher than the previous day. The implied volatity was 19.71, the open interest changed by 25 which increased total open position to 171
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 38.6, which was -16.55 lower than the previous day. The implied volatity was 21.47, the open interest changed by -2 which decreased total open position to 144
On 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 55.15, which was -0.90 lower than the previous day. The implied volatity was 19.64, the open interest changed by -2 which decreased total open position to 146
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 56.05, which was -1.40 lower than the previous day. The implied volatity was 21.96, the open interest changed by -5 which decreased total open position to 148
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 57.45, which was 6.45 higher than the previous day. The implied volatity was 22.62, the open interest changed by -12 which decreased total open position to 153
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 51, which was 5.65 higher than the previous day. The implied volatity was 18.33, the open interest changed by -15 which decreased total open position to 165
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 45.35, which was -6.15 lower than the previous day. The implied volatity was 19.62, the open interest changed by 3 which increased total open position to 180
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 51.5, which was -6.00 lower than the previous day. The implied volatity was 21.15, the open interest changed by -5 which decreased total open position to 177
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 57.5, which was 9.15 higher than the previous day. The implied volatity was 19.73, the open interest changed by -38 which decreased total open position to 181
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 48.35, which was 8.35 higher than the previous day. The implied volatity was 23.89, the open interest changed by 26 which increased total open position to 218
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 40, which was -6.95 lower than the previous day. The implied volatity was 24.60, the open interest changed by 26 which increased total open position to 193
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 46.95, which was 7.30 higher than the previous day. The implied volatity was 23.55, the open interest changed by 136 which increased total open position to 167
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 39.65, which was -7.35 lower than the previous day. The implied volatity was 22.81, the open interest changed by 0 which decreased total open position to 31
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 47, which was 5.55 higher than the previous day. The implied volatity was 24.74, the open interest changed by 25 which increased total open position to 31
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 41.45, which was 13.65 higher than the previous day. The implied volatity was 23.27, the open interest changed by 2 which increased total open position to 7
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 27.8, 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 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 27.8, 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 27.8, 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 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 27.8, 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 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 27.8, 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 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 27.8, which was -28.45 lower than the previous day. The implied volatity was 23.03, the open interest changed by 4 which increased total open position to 5
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 56.25, 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 Nov ASTRAL was trading at 1713.55. The strike last trading price was 56.25, 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 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 56.25, which was 9.75 higher than the previous day. The implied volatity was 23.33, the open interest changed by 1 which increased total open position to 2
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 46.5, 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 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 46.5, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| ASTRAL 26DEC2024 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1734.60 | 83.35 | 43.10 | - | 50 | -21 | 90 |
| 19 Dec | 1782.30 | 40.25 | 7.05 | 22.70 | 193 | -35 | 113 |
| 18 Dec | 1802.30 | 33.2 | 11.40 | 26.61 | 384 | 0 | 130 |
| 17 Dec | 1828.80 | 21.8 | 10.30 | 22.96 | 383 | -26 | 130 |
| 16 Dec | 1852.30 | 11.5 | -5.30 | 22.20 | 527 | 4 | 156 |
| 13 Dec | 1834.20 | 16.8 | -6.20 | 19.04 | 564 | -32 | 153 |
| 12 Dec | 1833.40 | 23 | 7.10 | 21.01 | 75 | 21 | 183 |
| 11 Dec | 1852.65 | 15.9 | -2.50 | 22.16 | 21 | -1 | 160 |
| 10 Dec | 1847.15 | 18.4 | -4.00 | 22.33 | 115 | 48 | 159 |
| 9 Dec | 1850.55 | 22.4 | -2.60 | 24.27 | 74 | -22 | 111 |
| 6 Dec | 1844.40 | 25 | -6.50 | 23.22 | 87 | -5 | 141 |
| 5 Dec | 1825.20 | 31.5 | 0.90 | 23.50 | 81 | 19 | 145 |
| 4 Dec | 1836.50 | 30.6 | 4.25 | 23.49 | 78 | 11 | 125 |
| 3 Dec | 1845.70 | 26.35 | -12.65 | 23.10 | 80 | 28 | 116 |
| 2 Dec | 1816.30 | 39 | -15.80 | 23.12 | 24 | 13 | 88 |
| 29 Nov | 1790.50 | 54.8 | 2.85 | 23.50 | 83 | 25 | 73 |
| 28 Nov | 1808.45 | 51.95 | 4.95 | 26.01 | 100 | 39 | 46 |
| 27 Nov | 1790.65 | 47 | 0.00 | 0.00 | 0 | 5 | 0 |
| 26 Nov | 1803.20 | 47 | -18.00 | 20.79 | 10 | 4 | 6 |
| 25 Nov | 1782.70 | 65 | -41.30 | 27.36 | 2 | 0 | 0 |
| 22 Nov | 1761.60 | 106.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1713.90 | 106.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1729.15 | 106.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1729.15 | 106.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1716.10 | 106.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1731.15 | 106.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1742.65 | 106.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1713.55 | 106.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1788.80 | 106.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1790.35 | 106.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1805.65 | 106.3 | 0.69 | 0 | 0 | 0 | |
For Astral Limited - strike price 1820 expiring on 26DEC2024
Delta for 1820 PE is -
Historical price for 1820 PE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 83.35, which was 43.10 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 90
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 40.25, which was 7.05 higher than the previous day. The implied volatity was 22.70, the open interest changed by -35 which decreased total open position to 113
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 33.2, which was 11.40 higher than the previous day. The implied volatity was 26.61, the open interest changed by 0 which decreased total open position to 130
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 21.8, which was 10.30 higher than the previous day. The implied volatity was 22.96, the open interest changed by -26 which decreased total open position to 130
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 11.5, which was -5.30 lower than the previous day. The implied volatity was 22.20, the open interest changed by 4 which increased total open position to 156
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 16.8, which was -6.20 lower than the previous day. The implied volatity was 19.04, the open interest changed by -32 which decreased total open position to 153
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 23, which was 7.10 higher than the previous day. The implied volatity was 21.01, the open interest changed by 21 which increased total open position to 183
On 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 15.9, which was -2.50 lower than the previous day. The implied volatity was 22.16, the open interest changed by -1 which decreased total open position to 160
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 18.4, which was -4.00 lower than the previous day. The implied volatity was 22.33, the open interest changed by 48 which increased total open position to 159
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 22.4, which was -2.60 lower than the previous day. The implied volatity was 24.27, the open interest changed by -22 which decreased total open position to 111
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 25, which was -6.50 lower than the previous day. The implied volatity was 23.22, the open interest changed by -5 which decreased total open position to 141
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 31.5, which was 0.90 higher than the previous day. The implied volatity was 23.50, the open interest changed by 19 which increased total open position to 145
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 30.6, which was 4.25 higher than the previous day. The implied volatity was 23.49, the open interest changed by 11 which increased total open position to 125
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 26.35, which was -12.65 lower than the previous day. The implied volatity was 23.10, the open interest changed by 28 which increased total open position to 116
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 39, which was -15.80 lower than the previous day. The implied volatity was 23.12, the open interest changed by 13 which increased total open position to 88
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 54.8, which was 2.85 higher than the previous day. The implied volatity was 23.50, the open interest changed by 25 which increased total open position to 73
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 51.95, which was 4.95 higher than the previous day. The implied volatity was 26.01, the open interest changed by 39 which increased total open position to 46
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 47, which was -18.00 lower than the previous day. The implied volatity was 20.79, the open interest changed by 4 which increased total open position to 6
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 65, which was -41.30 lower than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 106.3, 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 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 106.3, 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 106.3, 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 106.3, 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 106.3, 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 106.3, 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 106.3, 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 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 106.3, 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 106.3, 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 106.3, 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 106.3, which was lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
