ASTRAL
Astral Limited
Historical option data for ASTRAL
14 Nov 2024 04:10 PM IST
| ASTRAL 28NOV2024 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.74
Theta: -0.62
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1731.15 | 4.85 | -1.55 | 20.96 | 144 | 16 | 282 | |||
| 13 Nov | 1730.10 | 6.4 | -2.75 | 22.74 | 223 | 60 | 265 | |||
| 12 Nov | 1742.65 | 9.15 | 2.10 | 21.44 | 299 | 19 | 205 | |||
| 11 Nov | 1713.55 | 7.05 | -17.80 | 24.31 | 506 | 43 | 188 | |||
| 8 Nov | 1788.80 | 24.85 | -15.55 | 20.81 | 682 | 18 | 144 | |||
| 7 Nov | 1790.35 | 40.4 | -15.60 | 28.79 | 413 | 24 | 127 | |||
| 6 Nov | 1805.65 | 56 | 16.30 | 31.34 | 221 | 67 | 102 | |||
| 5 Nov | 1769.75 | 39.7 | 3.25 | 31.77 | 64 | 16 | 36 | |||
| 4 Nov | 1750.80 | 36.45 | -3.55 | 34.31 | 26 | 19 | 20 | |||
| 1 Nov | 1778.25 | 40 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 1770.35 | 40 | -203.55 | - | 3 | 2 | 2 | |||
| 30 Oct | 1746.90 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1759.90 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1795.25 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1799.30 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1791.95 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1793.15 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1790.15 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1850.05 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1871.70 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1862.75 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1894.60 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1904.50 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1905.40 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1897.45 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1899.45 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1901.75 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1899.10 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1887.50 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1893.15 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1918.95 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1974.50 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Sept | 1989.55 | 243.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2004.85 | 243.55 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1820 expiring on 28NOV2024
Delta for 1820 CE is 0.14
Historical price for 1820 CE is as follows
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 4.85, which was -1.55 lower than the previous day. The implied volatity was 20.96, the open interest changed by 16 which increased total open position to 282
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 6.4, which was -2.75 lower than the previous day. The implied volatity was 22.74, the open interest changed by 60 which increased total open position to 265
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 9.15, which was 2.10 higher than the previous day. The implied volatity was 21.44, the open interest changed by 19 which increased total open position to 205
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 7.05, which was -17.80 lower than the previous day. The implied volatity was 24.31, the open interest changed by 43 which increased total open position to 188
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 24.85, which was -15.55 lower than the previous day. The implied volatity was 20.81, the open interest changed by 18 which increased total open position to 144
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 40.4, which was -15.60 lower than the previous day. The implied volatity was 28.79, the open interest changed by 24 which increased total open position to 127
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 56, which was 16.30 higher than the previous day. The implied volatity was 31.34, the open interest changed by 67 which increased total open position to 102
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 39.7, which was 3.25 higher than the previous day. The implied volatity was 31.77, the open interest changed by 16 which increased total open position to 36
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 36.45, which was -3.55 lower than the previous day. The implied volatity was 34.31, the open interest changed by 19 which increased total open position to 20
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 40, 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 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 40, which was -203.55 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 243.55, 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 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 243.55, 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 Sept ASTRAL was trading at 1989.55. The strike last trading price was 243.55, 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 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 243.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 28NOV2024 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.85
Theta: -0.29
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1731.15 | 88 | 4.75 | 23.56 | 106 | -13 | 36 |
| 13 Nov | 1730.10 | 83.25 | 0.00 | 0.00 | 0 | -3 | 0 |
| 12 Nov | 1742.65 | 83.25 | -7.75 | 28.46 | 3 | -2 | 50 |
| 11 Nov | 1713.55 | 91 | 36.60 | - | 2 | -1 | 52 |
| 8 Nov | 1788.80 | 54.4 | -8.60 | 25.12 | 53 | 22 | 52 |
| 7 Nov | 1790.35 | 63 | 8.00 | 30.57 | 4 | 1 | 29 |
| 6 Nov | 1805.65 | 55 | -27.65 | 31.30 | 37 | 26 | 27 |
| 5 Nov | 1769.75 | 82.65 | 50.40 | 34.31 | 1 | 0 | 0 |
| 4 Nov | 1750.80 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1778.25 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1770.35 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1746.90 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1759.90 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1795.25 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1799.30 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1791.95 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1793.15 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1790.15 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1850.05 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.70 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1862.75 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1894.60 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1904.50 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1905.40 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1897.45 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1899.45 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1899.10 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1887.50 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1893.15 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1918.95 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1974.50 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1989.55 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2004.85 | 32.25 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1820 expiring on 28NOV2024
Delta for 1820 PE is -0.83
Historical price for 1820 PE is as follows
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 88, which was 4.75 higher than the previous day. The implied volatity was 23.56, the open interest changed by -13 which decreased total open position to 36
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 83.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 83.25, which was -7.75 lower than the previous day. The implied volatity was 28.46, the open interest changed by -2 which decreased total open position to 50
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 91, which was 36.60 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 52
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 54.4, which was -8.60 lower than the previous day. The implied volatity was 25.12, the open interest changed by 22 which increased total open position to 52
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 63, which was 8.00 higher than the previous day. The implied volatity was 30.57, the open interest changed by 1 which increased total open position to 29
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 55, which was -27.65 lower than the previous day. The implied volatity was 31.30, the open interest changed by 26 which increased total open position to 27
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 82.65, which was 50.40 higher than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 32.25, 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 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 32.25, 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 Sept ASTRAL was trading at 1989.55. The strike last trading price was 32.25, 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 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
