ASTRAL
Astral Limited
Historical option data for ASTRAL
20 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.19
Theta: -0.50
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1734.60 | 1.05 | -4.65 | 30.92 | 1,049 | 0 | 543 | |||
| 19 Dec | 1782.30 | 5.7 | -2.85 | 27.35 | 547 | 32 | 544 | |||
|
|
||||||||||
| 18 Dec | 1802.30 | 8.55 | -5.15 | 24.06 | 710 | 20 | 516 | |||
| 17 Dec | 1828.80 | 13.7 | -13.20 | 22.74 | 953 | 0 | 499 | |||
| 16 Dec | 1852.30 | 26.9 | 7.90 | 21.93 | 1,096 | -1 | 503 | |||
| 13 Dec | 1834.20 | 19 | -0.40 | 19.60 | 796 | -15 | 510 | |||
| 12 Dec | 1833.40 | 19.4 | -13.80 | 21.02 | 643 | 43 | 523 | |||
| 11 Dec | 1852.65 | 33.2 | 1.10 | 21.26 | 464 | 12 | 488 | |||
| 10 Dec | 1847.15 | 32.1 | -1.90 | 21.30 | 1,258 | 63 | 479 | |||
| 9 Dec | 1850.55 | 34 | 3.00 | 22.08 | 1,332 | 105 | 417 | |||
| 6 Dec | 1844.40 | 31 | 4.40 | 19.68 | 465 | 37 | 312 | |||
| 5 Dec | 1825.20 | 26.6 | -6.30 | 20.13 | 450 | -28 | 283 | |||
| 4 Dec | 1836.50 | 32.9 | -3.20 | 22.11 | 647 | -27 | 310 | |||
| 3 Dec | 1845.70 | 36.1 | 6.15 | 20.29 | 1,002 | 102 | 324 | |||
| 2 Dec | 1816.30 | 29.95 | 5.10 | 23.50 | 537 | 50 | 221 | |||
| 29 Nov | 1790.50 | 24.85 | -6.25 | 24.31 | 216 | 52 | 171 | |||
| 28 Nov | 1808.45 | 31.1 | 4.15 | 24.00 | 431 | 80 | 118 | |||
| 27 Nov | 1790.65 | 26.95 | -6.05 | 23.99 | 13 | 3 | 38 | |||
| 26 Nov | 1803.20 | 33 | 3.55 | 25.71 | 37 | 10 | 33 | |||
| 25 Nov | 1782.70 | 29.45 | 15.45 | 24.78 | 23 | 18 | 22 | |||
| 22 Nov | 1761.60 | 14 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 1713.90 | 14 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 20 Nov | 1729.15 | 14 | 0.00 | 23.83 | 4 | 3 | 3 | |||
| 19 Nov | 1729.15 | 14 | -34.00 | 23.83 | 4 | 2 | 3 | |||
| 18 Nov | 1716.10 | 48 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1742.65 | 48 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1713.55 | 48 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1790.35 | 48 | 8.65 | 25.76 | 1 | 0 | 1 | |||
| 6 Nov | 1805.65 | 39.35 | 0.00 | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1860 expiring on 26DEC2024
Delta for 1860 CE is 0.04
Historical price for 1860 CE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 1.05, which was -4.65 lower than the previous day. The implied volatity was 30.92, the open interest changed by 0 which decreased total open position to 543
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 5.7, which was -2.85 lower than the previous day. The implied volatity was 27.35, the open interest changed by 32 which increased total open position to 544
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 8.55, which was -5.15 lower than the previous day. The implied volatity was 24.06, the open interest changed by 20 which increased total open position to 516
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 13.7, which was -13.20 lower than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 499
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 26.9, which was 7.90 higher than the previous day. The implied volatity was 21.93, the open interest changed by -1 which decreased total open position to 503
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 19, which was -0.40 lower than the previous day. The implied volatity was 19.60, the open interest changed by -15 which decreased total open position to 510
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 19.4, which was -13.80 lower than the previous day. The implied volatity was 21.02, the open interest changed by 43 which increased total open position to 523
On 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 33.2, which was 1.10 higher than the previous day. The implied volatity was 21.26, the open interest changed by 12 which increased total open position to 488
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 32.1, which was -1.90 lower than the previous day. The implied volatity was 21.30, the open interest changed by 63 which increased total open position to 479
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 34, which was 3.00 higher than the previous day. The implied volatity was 22.08, the open interest changed by 105 which increased total open position to 417
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 31, which was 4.40 higher than the previous day. The implied volatity was 19.68, the open interest changed by 37 which increased total open position to 312
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 26.6, which was -6.30 lower than the previous day. The implied volatity was 20.13, the open interest changed by -28 which decreased total open position to 283
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 32.9, which was -3.20 lower than the previous day. The implied volatity was 22.11, the open interest changed by -27 which decreased total open position to 310
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 36.1, which was 6.15 higher than the previous day. The implied volatity was 20.29, the open interest changed by 102 which increased total open position to 324
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 29.95, which was 5.10 higher than the previous day. The implied volatity was 23.50, the open interest changed by 50 which increased total open position to 221
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 24.85, which was -6.25 lower than the previous day. The implied volatity was 24.31, the open interest changed by 52 which increased total open position to 171
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 31.1, which was 4.15 higher than the previous day. The implied volatity was 24.00, the open interest changed by 80 which increased total open position to 118
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 26.95, which was -6.05 lower than the previous day. The implied volatity was 23.99, the open interest changed by 3 which increased total open position to 38
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 33, which was 3.55 higher than the previous day. The implied volatity was 25.71, the open interest changed by 10 which increased total open position to 33
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 29.45, which was 15.45 higher than the previous day. The implied volatity was 24.78, the open interest changed by 18 which increased total open position to 22
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 14, 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 14, 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 14, which was 0.00 lower than the previous day. The implied volatity was 23.83, the open interest changed by 3 which increased total open position to 3
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 14, which was -34.00 lower than the previous day. The implied volatity was 23.83, the open interest changed by 2 which increased total open position to 3
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 48, 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 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 48, 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 48, 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 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 48, which was 8.65 higher than the previous day. The implied volatity was 25.76, the open interest changed by 0 which decreased total open position to 1
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 39.35, 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 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1734.60 | 101.7 | 23.70 | - | 10 | -2 | 97 |
| 19 Dec | 1782.30 | 78 | 35.90 | 31.96 | 5 | 2 | 100 |
| 18 Dec | 1802.30 | 42.1 | -1.15 | - | 6 | -2 | 98 |
| 17 Dec | 1828.80 | 43.25 | 17.00 | 21.70 | 120 | 6 | 101 |
| 16 Dec | 1852.30 | 26.25 | -9.85 | 21.47 | 162 | 9 | 89 |
| 13 Dec | 1834.20 | 36.1 | -6.25 | 18.64 | 44 | -5 | 82 |
| 12 Dec | 1833.40 | 42.35 | 10.90 | 19.60 | 92 | 11 | 86 |
| 11 Dec | 1852.65 | 31.45 | -4.55 | 21.85 | 43 | 14 | 75 |
| 10 Dec | 1847.15 | 36 | -2.55 | 22.74 | 48 | 3 | 60 |
| 9 Dec | 1850.55 | 38.55 | -3.05 | 23.46 | 76 | 19 | 58 |
| 6 Dec | 1844.40 | 41.6 | -10.50 | 22.33 | 6 | -1 | 39 |
| 5 Dec | 1825.20 | 52.1 | 1.75 | 23.71 | 9 | 3 | 40 |
| 4 Dec | 1836.50 | 50.35 | 5.35 | 23.58 | 39 | 9 | 37 |
| 3 Dec | 1845.70 | 45 | -19.10 | 23.55 | 15 | 9 | 27 |
| 2 Dec | 1816.30 | 64.1 | -10.50 | 24.80 | 10 | -2 | 16 |
| 29 Nov | 1790.50 | 74.6 | -0.45 | 20.32 | 1 | 0 | 17 |
| 28 Nov | 1808.45 | 75.05 | -4.95 | 26.17 | 3 | 0 | 16 |
| 27 Nov | 1790.65 | 80 | 5.60 | 22.95 | 2 | 1 | 15 |
| 26 Nov | 1803.20 | 74.4 | -69.60 | 22.42 | 4 | 2 | 14 |
| 25 Nov | 1782.70 | 144 | 0.00 | 0.00 | 0 | 5 | 0 |
| 22 Nov | 1761.60 | 144 | 0.00 | 0.00 | 0 | 5 | 0 |
| 21 Nov | 1713.90 | 144 | 32.80 | 27.89 | 5 | 4 | 11 |
| 20 Nov | 1729.15 | 111.2 | 0.00 | - | 2 | 2 | 5 |
| 19 Nov | 1729.15 | 111.2 | -30.80 | - | 2 | 0 | 5 |
| 18 Nov | 1716.10 | 142 | 11.60 | 26.67 | 5 | 4 | 4 |
| 12 Nov | 1742.65 | 130.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1713.55 | 130.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1790.35 | 130.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1805.65 | 130.4 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1860 expiring on 26DEC2024
Delta for 1860 PE is -
Historical price for 1860 PE is as follows
On 20 Dec ASTRAL was trading at 1734.60. The strike last trading price was 101.7, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 97
On 19 Dec ASTRAL was trading at 1782.30. The strike last trading price was 78, which was 35.90 higher than the previous day. The implied volatity was 31.96, the open interest changed by 2 which increased total open position to 100
On 18 Dec ASTRAL was trading at 1802.30. The strike last trading price was 42.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 98
On 17 Dec ASTRAL was trading at 1828.80. The strike last trading price was 43.25, which was 17.00 higher than the previous day. The implied volatity was 21.70, the open interest changed by 6 which increased total open position to 101
On 16 Dec ASTRAL was trading at 1852.30. The strike last trading price was 26.25, which was -9.85 lower than the previous day. The implied volatity was 21.47, the open interest changed by 9 which increased total open position to 89
On 13 Dec ASTRAL was trading at 1834.20. The strike last trading price was 36.1, which was -6.25 lower than the previous day. The implied volatity was 18.64, the open interest changed by -5 which decreased total open position to 82
On 12 Dec ASTRAL was trading at 1833.40. The strike last trading price was 42.35, which was 10.90 higher than the previous day. The implied volatity was 19.60, the open interest changed by 11 which increased total open position to 86
On 11 Dec ASTRAL was trading at 1852.65. The strike last trading price was 31.45, which was -4.55 lower than the previous day. The implied volatity was 21.85, the open interest changed by 14 which increased total open position to 75
On 10 Dec ASTRAL was trading at 1847.15. The strike last trading price was 36, which was -2.55 lower than the previous day. The implied volatity was 22.74, the open interest changed by 3 which increased total open position to 60
On 9 Dec ASTRAL was trading at 1850.55. The strike last trading price was 38.55, which was -3.05 lower than the previous day. The implied volatity was 23.46, the open interest changed by 19 which increased total open position to 58
On 6 Dec ASTRAL was trading at 1844.40. The strike last trading price was 41.6, which was -10.50 lower than the previous day. The implied volatity was 22.33, the open interest changed by -1 which decreased total open position to 39
On 5 Dec ASTRAL was trading at 1825.20. The strike last trading price was 52.1, which was 1.75 higher than the previous day. The implied volatity was 23.71, the open interest changed by 3 which increased total open position to 40
On 4 Dec ASTRAL was trading at 1836.50. The strike last trading price was 50.35, which was 5.35 higher than the previous day. The implied volatity was 23.58, the open interest changed by 9 which increased total open position to 37
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 45, which was -19.10 lower than the previous day. The implied volatity was 23.55, the open interest changed by 9 which increased total open position to 27
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 64.1, which was -10.50 lower than the previous day. The implied volatity was 24.80, the open interest changed by -2 which decreased total open position to 16
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 74.6, which was -0.45 lower than the previous day. The implied volatity was 20.32, the open interest changed by 0 which decreased total open position to 17
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 75.05, which was -4.95 lower than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 16
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 80, which was 5.60 higher than the previous day. The implied volatity was 22.95, the open interest changed by 1 which increased total open position to 15
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 74.4, which was -69.60 lower than the previous day. The implied volatity was 22.42, the open interest changed by 2 which increased total open position to 14
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 144, 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 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 144, 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 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 144, which was 32.80 higher than the previous day. The implied volatity was 27.89, the open interest changed by 4 which increased total open position to 11
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 111.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 111.2, which was -30.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 142, which was 11.60 higher than the previous day. The implied volatity was 26.67, the open interest changed by 4 which increased total open position to 4
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 130.4, 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 130.4, 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 130.4, 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 130.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
