ASTRAL
Astral Limited
Historical option data for ASTRAL
03 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 1.81
Theta: -1.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1845.70 | 46.25 | 8.25 | 20.18 | 1,437 | 29 | 501 | |||
| 2 Dec | 1816.30 | 38 | 6.45 | 23.46 | 481 | 102 | 472 | |||
| 29 Nov | 1790.50 | 31.55 | -7.45 | 24.32 | 281 | 28 | 369 | |||
| 28 Nov | 1808.45 | 39 | 5.30 | 24.08 | 1,885 | 119 | 341 | |||
| 27 Nov | 1790.65 | 33.7 | -2.30 | 23.90 | 52 | -2 | 222 | |||
| 26 Nov | 1803.20 | 36 | -0.40 | 23.52 | 91 | 13 | 226 | |||
| 25 Nov | 1782.70 | 36.4 | 11.45 | 24.75 | 251 | 200 | 213 | |||
| 22 Nov | 1761.60 | 24.95 | 2.95 | 22.25 | 46 | 30 | 43 | |||
| 21 Nov | 1713.90 | 22 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 1729.15 | 22 | 0.00 | 26.77 | 1 | 1 | 12 | |||
| 19 Nov | 1729.15 | 22 | 5.50 | 26.77 | 1 | 0 | 12 | |||
| 18 Nov | 1716.10 | 16.5 | -5.45 | 23.85 | 10 | 8 | 11 | |||
| 14 Nov | 1731.15 | 21.95 | -231.20 | 22.82 | 3 | 2 | 2 | |||
| 12 Nov | 1742.65 | 253.15 | 0.00 | 3.27 | 0 | 0 | 0 | |||
| 11 Nov | 1713.55 | 253.15 | 0.00 | 4.30 | 0 | 0 | 0 | |||
| 7 Nov | 1790.35 | 253.15 | 0.00 | 1.11 | 0 | 0 | 0 | |||
| 6 Nov | 1805.65 | 253.15 | 253.15 | 0.25 | 0 | 0 | 0 | |||
| 31 Oct | 1770.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1746.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1759.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1795.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1799.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1791.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1793.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1790.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1850.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1871.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1862.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1894.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 1904.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1905.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1897.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1899.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1901.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1899.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1887.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1893.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1918.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1974.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1989.55 | 0 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1840 expiring on 26DEC2024
Delta for 1840 CE is 0.58
Historical price for 1840 CE is as follows
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 46.25, which was 8.25 higher than the previous day. The implied volatity was 20.18, the open interest changed by 29 which increased total open position to 501
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 38, which was 6.45 higher than the previous day. The implied volatity was 23.46, the open interest changed by 102 which increased total open position to 472
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 31.55, which was -7.45 lower than the previous day. The implied volatity was 24.32, the open interest changed by 28 which increased total open position to 369
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 39, which was 5.30 higher than the previous day. The implied volatity was 24.08, the open interest changed by 119 which increased total open position to 341
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 33.7, which was -2.30 lower than the previous day. The implied volatity was 23.90, the open interest changed by -2 which decreased total open position to 222
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 36, which was -0.40 lower than the previous day. The implied volatity was 23.52, the open interest changed by 13 which increased total open position to 226
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 36.4, which was 11.45 higher than the previous day. The implied volatity was 24.75, the open interest changed by 200 which increased total open position to 213
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 24.95, which was 2.95 higher than the previous day. The implied volatity was 22.25, the open interest changed by 30 which increased total open position to 43
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 22, 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 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 26.77, the open interest changed by 1 which increased total open position to 12
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 22, which was 5.50 higher than the previous day. The implied volatity was 26.77, the open interest changed by 0 which decreased total open position to 12
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 16.5, which was -5.45 lower than the previous day. The implied volatity was 23.85, the open interest changed by 8 which increased total open position to 11
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 21.95, which was -231.20 lower than the previous day. The implied volatity was 22.82, the open interest changed by 2 which increased total open position to 2
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 253.15, which was 0.00 lower than the previous day. The implied volatity was 3.27, 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 253.15, which was 0.00 lower than the previous day. The implied volatity was 4.30, 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 253.15, which was 0.00 lower than the previous day. The implied volatity was 1.11, 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 253.15, which was 253.15 higher than the previous day. The implied volatity was 0.25, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 26DEC2024 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 1.82
Theta: -0.72
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1845.70 | 36 | -12.50 | 23.91 | 351 | 100 | 169 |
| 2 Dec | 1816.30 | 48.5 | -18.00 | 22.68 | 17 | 1 | 70 |
| 29 Nov | 1790.50 | 66.5 | 4.50 | 23.34 | 25 | 15 | 69 |
| 28 Nov | 1808.45 | 62 | -4.00 | 25.63 | 162 | 44 | 54 |
| 27 Nov | 1790.65 | 66 | 1.40 | 23.32 | 4 | 2 | 9 |
| 26 Nov | 1803.20 | 64.6 | -40.40 | 23.84 | 13 | 3 | 6 |
| 25 Nov | 1782.70 | 105 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1761.60 | 105 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1713.90 | 105 | 0.00 | 0.00 | 0 | 3 | 0 |
| 20 Nov | 1729.15 | 105 | 0.00 | 16.89 | 3 | 3 | 2 |
| 19 Nov | 1729.15 | 105 | 53.60 | 16.89 | 3 | 2 | 2 |
| 18 Nov | 1716.10 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1731.15 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1742.65 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1713.55 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1790.35 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1805.65 | 51.4 | 51.40 | - | 0 | 0 | 0 |
| 31 Oct | 1770.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1746.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1759.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1795.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1799.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1791.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1793.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1790.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1850.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1862.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1894.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1904.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1905.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1897.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1899.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1899.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1887.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1893.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1918.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1974.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1989.55 | 0 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1840 expiring on 26DEC2024
Delta for 1840 PE is -0.43
Historical price for 1840 PE is as follows
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 36, which was -12.50 lower than the previous day. The implied volatity was 23.91, the open interest changed by 100 which increased total open position to 169
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 48.5, which was -18.00 lower than the previous day. The implied volatity was 22.68, the open interest changed by 1 which increased total open position to 70
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 66.5, which was 4.50 higher than the previous day. The implied volatity was 23.34, the open interest changed by 15 which increased total open position to 69
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 62, which was -4.00 lower than the previous day. The implied volatity was 25.63, the open interest changed by 44 which increased total open position to 54
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 66, which was 1.40 higher than the previous day. The implied volatity was 23.32, the open interest changed by 2 which increased total open position to 9
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 64.6, which was -40.40 lower than the previous day. The implied volatity was 23.84, the open interest changed by 3 which increased total open position to 6
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 105, 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 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 105, 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 105, 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 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 105, which was 0.00 lower than the previous day. The implied volatity was 16.89, the open interest changed by 3 which increased total open position to 2
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 105, which was 53.60 higher than the previous day. The implied volatity was 16.89, the open interest changed by 2 which increased total open position to 2
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, which was 51.40 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
