ASTRAL
Astral Limited
Historical option data for ASTRAL
03 Dec 2024 04:10 PM IST
| ASTRAL 26DEC2024 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 1.81
Theta: -1.02
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1845.70 | 28.35 | 4.15 | 20.79 | 163 | -4 | 47 | |||
| 2 Dec | 1816.30 | 24.2 | 5.70 | 24.12 | 33 | 3 | 52 | |||
| 29 Nov | 1790.50 | 18.5 | -5.50 | 23.81 | 52 | 18 | 49 | |||
| 28 Nov | 1808.45 | 24 | -2.30 | 23.69 | 73 | 29 | 31 | |||
| 27 Nov | 1790.65 | 26.3 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 26 Nov | 1803.20 | 26.3 | -199.85 | 25.53 | 2 | 1 | 1 | |||
| 25 Nov | 1782.70 | 226.15 | 0.00 | 3.91 | 0 | 0 | 0 | |||
| 22 Nov | 1761.60 | 226.15 | 0.00 | 5.03 | 0 | 0 | 0 | |||
| 21 Nov | 1713.90 | 226.15 | 0.00 | 7.15 | 0 | 0 | 0 | |||
| 20 Nov | 1729.15 | 226.15 | 0.00 | 6.35 | 0 | 0 | 0 | |||
| 19 Nov | 1729.15 | 226.15 | 0.00 | 6.35 | 0 | 0 | 0 | |||
| 18 Nov | 1716.10 | 226.15 | 0.00 | 6.61 | 0 | 0 | 0 | |||
| 12 Nov | 1742.65 | 226.15 | 0.00 | 4.60 | 0 | 0 | 0 | |||
| 11 Nov | 1713.55 | 226.15 | 0.00 | 5.77 | 0 | 0 | 0 | |||
| 7 Nov | 1790.35 | 226.15 | 0.00 | 2.75 | 0 | 0 | 0 | |||
| 6 Nov | 1805.65 | 226.15 | 226.15 | 1.88 | 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 1880 expiring on 26DEC2024
Delta for 1880 CE is 0.42
Historical price for 1880 CE is as follows
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 28.35, which was 4.15 higher than the previous day. The implied volatity was 20.79, the open interest changed by -4 which decreased total open position to 47
On 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 24.2, which was 5.70 higher than the previous day. The implied volatity was 24.12, the open interest changed by 3 which increased total open position to 52
On 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 18.5, which was -5.50 lower than the previous day. The implied volatity was 23.81, the open interest changed by 18 which increased total open position to 49
On 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 24, which was -2.30 lower than the previous day. The implied volatity was 23.69, the open interest changed by 29 which increased total open position to 31
On 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 26.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 26.3, which was -199.85 lower than the previous day. The implied volatity was 25.53, the open interest changed by 1 which increased total open position to 1
On 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 226.15, which was 0.00 lower than the previous day. The implied volatity was 3.91, 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 226.15, which was 0.00 lower than the previous day. The implied volatity was 5.03, 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 226.15, which was 0.00 lower than the previous day. The implied volatity was 7.15, 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 226.15, which was 0.00 lower than the previous day. The implied volatity was 6.35, 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 226.15, which was 0.00 lower than the previous day. The implied volatity was 6.35, 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 226.15, which was 0.00 lower than the previous day. The implied volatity was 6.61, 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 226.15, which was 0.00 lower than the previous day. The implied volatity was 4.60, 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 226.15, which was 0.00 lower than the previous day. The implied volatity was 5.77, 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 226.15, which was 0.00 lower than the previous day. The implied volatity was 2.75, 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 226.15, which was 226.15 higher than the previous day. The implied volatity was 1.88, 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 1880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1845.70 | 165 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1816.30 | 165 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1790.50 | 165 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1808.45 | 165 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1790.65 | 165 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1803.20 | 165 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 1782.70 | 165 | 0.00 | 0.00 | 0 | 6 | 0 |
| 22 Nov | 1761.60 | 165 | 0.00 | 0.00 | 0 | 6 | 0 |
| 21 Nov | 1713.90 | 165 | 101.30 | 31.08 | 6 | 0 | 0 |
| 20 Nov | 1729.15 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1729.15 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1716.10 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1742.65 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1713.55 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1790.35 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1805.65 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1770.35 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1746.90 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1759.90 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1795.25 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1799.30 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1791.95 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1793.15 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1790.15 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1850.05 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.70 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1862.75 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1894.60 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1904.50 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1905.40 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1897.45 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1899.45 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1901.75 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1899.10 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1887.50 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1893.15 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1918.95 | 63.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1974.50 | 63.7 | 63.70 | - | 0 | 0 | 0 |
| 30 Sept | 1989.55 | 0 | - | 0 | 0 | 0 | |
For Astral Limited - strike price 1880 expiring on 26DEC2024
Delta for 1880 PE is 0.00
Historical price for 1880 PE is as follows
On 3 Dec ASTRAL was trading at 1845.70. The strike last trading price was 165, 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 2 Dec ASTRAL was trading at 1816.30. The strike last trading price was 165, 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 29 Nov ASTRAL was trading at 1790.50. The strike last trading price was 165, 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 28 Nov ASTRAL was trading at 1808.45. The strike last trading price was 165, 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 27 Nov ASTRAL was trading at 1790.65. The strike last trading price was 165, 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 26 Nov ASTRAL was trading at 1803.20. The strike last trading price was 165, 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 25 Nov ASTRAL was trading at 1782.70. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 22 Nov ASTRAL was trading at 1761.60. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 21 Nov ASTRAL was trading at 1713.90. The strike last trading price was 165, which was 101.30 higher than the previous day. The implied volatity was 31.08, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, which was 63.70 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
