ASTRAL
Astral Limited
Historical option data for ASTRAL
21 Nov 2024 04:10 PM IST
| ASTRAL 28NOV2024 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.16
Theta: -0.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1713.90 | 0.8 | -0.20 | 29.76 | 61 | -18 | 108 | |||
| 20 Nov | 1729.15 | 1 | 0.00 | 26.84 | 106 | 17 | 126 | |||
| 19 Nov | 1729.15 | 1 | -0.05 | 26.84 | 106 | 17 | 126 | |||
| 18 Nov | 1716.10 | 1.05 | -1.10 | 26.36 | 120 | -19 | 108 | |||
| 14 Nov | 1731.15 | 2.15 | -0.40 | 22.50 | 66 | 13 | 126 | |||
|
|
||||||||||
| 13 Nov | 1730.10 | 2.55 | -1.55 | 23.05 | 82 | 4 | 99 | |||
| 12 Nov | 1742.65 | 4.1 | 0.80 | 22.22 | 138 | -8 | 115 | |||
| 11 Nov | 1713.55 | 3.3 | -10.20 | 24.87 | 432 | -40 | 123 | |||
| 8 Nov | 1788.80 | 13.5 | -12.10 | 21.49 | 475 | 18 | 162 | |||
| 7 Nov | 1790.35 | 25.6 | -12.40 | 28.57 | 191 | -4 | 145 | |||
| 6 Nov | 1805.65 | 38 | 9.65 | 30.85 | 151 | 19 | 147 | |||
| 5 Nov | 1769.75 | 28.35 | 5.40 | 32.85 | 100 | 14 | 128 | |||
| 4 Nov | 1750.80 | 22.95 | -11.05 | 32.93 | 104 | 6 | 112 | |||
| 1 Nov | 1778.25 | 34 | 2.00 | 31.78 | 8 | 2 | 106 | |||
| 31 Oct | 1770.35 | 32 | 6.50 | - | 140 | 39 | 106 | |||
| 30 Oct | 1746.90 | 25.5 | -1.55 | - | 65 | -10 | 58 | |||
| 29 Oct | 1759.90 | 27.05 | -14.85 | - | 26 | 7 | 65 | |||
| 28 Oct | 1795.25 | 41.9 | -3.10 | - | 28 | 21 | 57 | |||
| 25 Oct | 1799.30 | 45 | 5.35 | - | 13 | 2 | 36 | |||
| 24 Oct | 1791.95 | 39.65 | -3.90 | - | 1 | 0 | 33 | |||
| 23 Oct | 1793.15 | 43.55 | 2.80 | - | 23 | 10 | 34 | |||
| 22 Oct | 1790.15 | 40.75 | -29.25 | - | 25 | 15 | 23 | |||
| 21 Oct | 1850.05 | 70 | -6.00 | - | 7 | 6 | 7 | |||
| 18 Oct | 1871.70 | 76 | -138.35 | - | 1 | 0 | 0 | |||
| 17 Oct | 1862.75 | 214.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1894.60 | 214.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1904.50 | 214.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1905.40 | 214.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1897.45 | 214.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1899.45 | 214.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1901.75 | 214.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1899.10 | 214.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1887.50 | 214.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1893.15 | 214.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1918.95 | 214.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1974.50 | 214.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1989.55 | 214.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2004.85 | 214.35 | - | 0 | 0 | 0 | ||||
For Astral Limited - strike price 1860 expiring on 28NOV2024
Delta for 1860 CE is 0.03
Historical price for 1860 CE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 29.76, the open interest changed by -18 which decreased total open position to 108
On 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 26.84, the open interest changed by 17 which increased total open position to 126
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 26.84, the open interest changed by 17 which increased total open position to 126
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 1.05, which was -1.10 lower than the previous day. The implied volatity was 26.36, the open interest changed by -19 which decreased total open position to 108
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 2.15, which was -0.40 lower than the previous day. The implied volatity was 22.50, the open interest changed by 13 which increased total open position to 126
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 2.55, which was -1.55 lower than the previous day. The implied volatity was 23.05, the open interest changed by 4 which increased total open position to 99
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 4.1, which was 0.80 higher than the previous day. The implied volatity was 22.22, the open interest changed by -8 which decreased total open position to 115
On 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 3.3, which was -10.20 lower than the previous day. The implied volatity was 24.87, the open interest changed by -40 which decreased total open position to 123
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 13.5, which was -12.10 lower than the previous day. The implied volatity was 21.49, the open interest changed by 18 which increased total open position to 162
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 25.6, which was -12.40 lower than the previous day. The implied volatity was 28.57, the open interest changed by -4 which decreased total open position to 145
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 38, which was 9.65 higher than the previous day. The implied volatity was 30.85, the open interest changed by 19 which increased total open position to 147
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 28.35, which was 5.40 higher than the previous day. The implied volatity was 32.85, the open interest changed by 14 which increased total open position to 128
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 22.95, which was -11.05 lower than the previous day. The implied volatity was 32.93, the open interest changed by 6 which increased total open position to 112
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 34, which was 2.00 higher than the previous day. The implied volatity was 31.78, the open interest changed by 2 which increased total open position to 106
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 32, which was 6.50 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 25.5, which was -1.55 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 27.05, which was -14.85 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 41.9, which was -3.10 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 45, which was 5.35 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 39.65, which was -3.90 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 43.55, which was 2.80 higher 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 40.75, which was -29.25 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 70, which was -6.00 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 76, which was -138.35 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 214.35, 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 214.35, 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 214.35, 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 214.35, 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 214.35, 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 214.35, 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 214.35, 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 214.35, 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 214.35, 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 214.35, 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 214.35, 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 214.35, 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 214.35, 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 214.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASTRAL 28NOV2024 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1713.90 | 100.95 | 0.00 | 0.00 | 0 | -3 | 0 |
| 20 Nov | 1729.15 | 100.95 | 0.00 | - | 6 | -3 | 47 |
| 19 Nov | 1729.15 | 100.95 | -26.65 | - | 6 | -3 | 47 |
| 18 Nov | 1716.10 | 127.6 | 0.00 | 0.00 | 0 | -1 | 0 |
| 14 Nov | 1731.15 | 127.6 | -7.05 | 30.16 | 2 | -1 | 50 |
| 13 Nov | 1730.10 | 134.65 | 44.85 | 34.57 | 2 | 0 | 51 |
| 12 Nov | 1742.65 | 89.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1713.55 | 89.8 | 0.00 | 0.00 | 0 | 7 | 0 |
| 8 Nov | 1788.80 | 89.8 | -7.20 | 31.17 | 10 | 7 | 51 |
| 7 Nov | 1790.35 | 97 | 19.95 | 36.16 | 2 | 1 | 45 |
| 6 Nov | 1805.65 | 77.05 | -22.95 | 30.98 | 12 | -3 | 43 |
| 5 Nov | 1769.75 | 100 | -36.15 | 28.53 | 16 | -1 | 54 |
| 4 Nov | 1750.80 | 136.15 | 26.15 | 40.87 | 12 | 0 | 55 |
| 1 Nov | 1778.25 | 110 | 0.00 | 0.00 | 0 | 26 | 0 |
| 31 Oct | 1770.35 | 110 | -10.00 | - | 38 | 25 | 54 |
| 30 Oct | 1746.90 | 120 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1759.90 | 120 | 28.50 | - | 11 | 0 | 29 |
| 28 Oct | 1795.25 | 91.5 | -1.05 | - | 3 | 0 | 29 |
| 25 Oct | 1799.30 | 92.55 | -5.80 | - | 4 | 1 | 29 |
| 24 Oct | 1791.95 | 98.35 | 3.05 | - | 2 | 0 | 28 |
| 23 Oct | 1793.15 | 95.3 | 8.85 | - | 3 | 0 | 27 |
| 22 Oct | 1790.15 | 86.45 | 32.35 | - | 3 | 0 | 28 |
| 21 Oct | 1850.05 | 54.1 | -5.65 | - | 26 | 18 | 26 |
| 18 Oct | 1871.70 | 59.75 | 4.10 | - | 1 | 0 | 8 |
| 17 Oct | 1862.75 | 55.65 | 13.55 | - | 4 | 0 | 7 |
| 16 Oct | 1894.60 | 42.1 | 0.00 | - | 1 | 0 | 7 |
| 15 Oct | 1904.50 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1905.40 | 42.1 | 0.00 | - | 0 | 6 | 0 |
| 11 Oct | 1897.45 | 42.1 | -2.00 | - | 6 | 5 | 6 |
| 10 Oct | 1899.45 | 44.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 44.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1899.10 | 44.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1887.50 | 44.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1893.15 | 44.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1918.95 | 44.1 | 0.00 | - | 0 | 1 | 0 |
| 1 Oct | 1974.50 | 44.1 | 1.60 | - | 1 | 0 | 0 |
| 30 Sept | 1989.55 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2004.85 | 42.5 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1860 expiring on 28NOV2024
Delta for 1860 PE is 0.00
Historical price for 1860 PE is as follows
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 100.95, 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 20 Nov ASTRAL was trading at 1729.15. The strike last trading price was 100.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 47
On 19 Nov ASTRAL was trading at 1729.15. The strike last trading price was 100.95, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 47
On 18 Nov ASTRAL was trading at 1716.10. The strike last trading price was 127.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Nov ASTRAL was trading at 1731.15. The strike last trading price was 127.6, which was -7.05 lower than the previous day. The implied volatity was 30.16, the open interest changed by -1 which decreased total open position to 50
On 13 Nov ASTRAL was trading at 1730.10. The strike last trading price was 134.65, which was 44.85 higher than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 51
On 12 Nov ASTRAL was trading at 1742.65. The strike last trading price was 89.8, 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 11 Nov ASTRAL was trading at 1713.55. The strike last trading price was 89.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 8 Nov ASTRAL was trading at 1788.80. The strike last trading price was 89.8, which was -7.20 lower than the previous day. The implied volatity was 31.17, the open interest changed by 7 which increased total open position to 51
On 7 Nov ASTRAL was trading at 1790.35. The strike last trading price was 97, which was 19.95 higher than the previous day. The implied volatity was 36.16, the open interest changed by 1 which increased total open position to 45
On 6 Nov ASTRAL was trading at 1805.65. The strike last trading price was 77.05, which was -22.95 lower than the previous day. The implied volatity was 30.98, the open interest changed by -3 which decreased total open position to 43
On 5 Nov ASTRAL was trading at 1769.75. The strike last trading price was 100, which was -36.15 lower than the previous day. The implied volatity was 28.53, the open interest changed by -1 which decreased total open position to 54
On 4 Nov ASTRAL was trading at 1750.80. The strike last trading price was 136.15, which was 26.15 higher than the previous day. The implied volatity was 40.87, the open interest changed by 0 which decreased total open position to 55
On 1 Nov ASTRAL was trading at 1778.25. The strike last trading price was 110, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 31 Oct ASTRAL was trading at 1770.35. The strike last trading price was 110, which was -10.00 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 120, 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 120, which was 28.50 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 91.5, which was -1.05 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 92.55, which was -5.80 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 98.35, which was 3.05 higher 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 95.3, which was 8.85 higher 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 86.45, which was 32.35 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 54.1, which was -5.65 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 59.75, which was 4.10 higher 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 55.65, which was 13.55 higher 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 42.1, 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 15 Oct ASTRAL was trading at 1904.50. The strike last trading price was 42.1, 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 14 Oct ASTRAL was trading at 1905.40. The strike last trading price was 42.1, 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 11 Oct ASTRAL was trading at 1897.45. The strike last trading price was 42.1, which was -2.00 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 44.1, 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 9 Oct ASTRAL was trading at 1901.75. The strike last trading price was 44.1, 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 8 Oct ASTRAL was trading at 1899.10. The strike last trading price was 44.1, 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 7 Oct ASTRAL was trading at 1887.50. The strike last trading price was 44.1, 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 4 Oct ASTRAL was trading at 1893.15. The strike last trading price was 44.1, 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 3 Oct ASTRAL was trading at 1918.95. The strike last trading price was 44.1, 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 1 Oct ASTRAL was trading at 1974.50. The strike last trading price was 44.1, which was 1.60 higher 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 42.5, 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 27 Sept ASTRAL was trading at 2004.85. The strike last trading price was 42.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
